-
5 DAY PERFORMANCE
+1.21% -
1 MONTH PERFORMANCE
-1.51% -
3 MONTH PERFORMANCE
+9.48% -
6 MONTH PERFORMANCE
+18.75% -
YEAR-TO-DATE PERFORMANCE
+28.85% -
1 YEAR PERFORMANCE
+24.89%
Arthur J. Gallagher & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $286.07 | $289.62 (1.24%) | $290.05 | $284.95 | 818,107 | $63.37 B |
| 10/03/2024 | $286.84 | $286.06 (-0.27%) | $287.39 | $284.79 | 947,023 | $62.59 B |
| 10/02/2024 | $285.22 | $285.91 (0.24%) | $286.29 | $284.04 | 1.34 M | $62.56 B |
| 10/01/2024 | $281.65 | $286.30 (1.65%) | $286.45 | $281.12 | 1.08 M | $62.64 B |
| 09/30/2024 | $280.15 | $281.37 (0.44%) | $281.93 | $278.19 | 851,900 | $61.56 B |
| 09/27/2024 | $277.50 | $279.45 (0.7%) | $280.66 | $277.50 | 740,400 | $61.14 B |
| 09/26/2024 | $280.22 | $277.99 (-0.8%) | $281.21 | $277.35 | 1.21 M | $60.82 B |
| 09/25/2024 | $280.96 | $280.75 (-0.07%) | $282.41 | $278.90 | 896,947 | $61.43 B |
| 09/24/2024 | $282.03 | $279.33 (-0.96%) | $282.68 | $278.20 | 759,188 | $61.12 B |
| 09/23/2024 | $278.22 | $282.03 (1.37%) | $282.76 | $276.70 | 1.46 M | $61.71 B |
| 09/20/2024 | $279.61 | $276.06 (-1.27%) | $281.13 | $274.25 | 2.48 M | $60.40 B |
| 09/19/2024 | $291.16 | $282.20 (-3.08%) | $292.02 | $281.82 | 1.53 M | $61.75 B |
| 09/18/2024 | $296.99 | $291.18 (-1.96%) | $297.11 | $290.17 | 685,273 | $63.71 B |
| 09/17/2024 | $299.02 | $295.94 (-1.03%) | $300.94 | $294.48 | 556,300 | $64.75 B |
| 09/16/2024 | $299.00 | $299.55 (0.18%) | $301.04 | $298.64 | 541,528 | $65.54 B |
| 09/13/2024 | $296.60 | $297.39 (0.27%) | $298.17 | $294.41 | 400,600 | $65.07 B |
| 09/12/2024 | $293.98 | $296.60 (0.89%) | $297.17 | $293.10 | 410,500 | $64.90 B |
| 09/11/2024 | $297.78 | $294.65 (-1.05%) | $297.87 | $289.40 | 582,012 | $64.47 B |
| 09/10/2024 | $299.25 | $298.82 (-0.14%) | $300.66 | $297.28 | 742,300 | $65.38 B |
| 09/09/2024 | $295.70 | $298.94 (1.1%) | $299.90 | $294.85 | 839,623 | $65.41 B |
| 09/06/2024 | $295.01 | $294.19 (-0.28%) | $296.75 | $293.59 | 671,525 | $64.37 B |
| 09/05/2024 | $298.22 | $295.55 (-0.9%) | $298.22 | $293.16 | 527,349 | $64.67 B |
| 09/04/2024 | $295.31 | $297.75 (0.83%) | $298.24 | $294.86 | 714,582 | $65.15 B |
| 09/03/2024 | $292.90 | $294.49 (0.54%) | $296.10 | $292.57 | 751,216 | $64.43 B |
| 08/30/2024 | $291.84 | $292.57 (0.25%) | $293.13 | $288.94 | 1.41 M | $64.01 B |
| 08/29/2024 | $291.62 | $291.47 (-0.05%) | $293.71 | $290.01 | 375,000 | $63.77 B |
| 08/28/2024 | $290.74 | $290.87 (0.04%) | $294.00 | $290.17 | 608,900 | $63.64 B |
| 08/27/2024 | $287.57 | $290.06 (0.87%) | $291.00 | $287.22 | 817,100 | $63.47 B |
| 08/26/2024 | $288.44 | $286.78 (-0.58%) | $289.09 | $286.35 | 652,114 | $62.75 B |
| 08/23/2024 | $292.72 | $287.83 (-1.67%) | $292.76 | $286.03 | 431,617 | $62.98 B |
| 08/22/2024 | $289.74 | $291.82 (0.72%) | $292.10 | $289.71 | 403,000 | $63.85 B |
| 08/21/2024 | $288.25 | $289.51 (0.44%) | $290.20 | $287.25 | 362,600 | $63.34 B |
| 08/20/2024 | $287.25 | $288.25 (0.35%) | $289.36 | $286.49 | 514,351 | $63.07 B |
| 08/19/2024 | $284.50 | $286.55 (0.72%) | $287.91 | $284.50 | 491,600 | $62.70 B |
| 08/16/2024 | $285.28 | $285.08 (-0.07%) | $285.78 | $283.86 | 774,900 | $62.38 B |
| 08/15/2024 | $284.79 | $284.40 (-0.14%) | $286.46 | $283.27 | 418,600 | $62.23 B |
| 08/14/2024 | $281.92 | $284.70 (0.99%) | $285.20 | $281.76 | 663,130 | $62.29 B |
| 08/13/2024 | $282.90 | $281.21 (-0.6%) | $283.14 | $280.59 | 476,000 | $61.53 B |
| 08/12/2024 | $283.00 | $281.60 (-0.49%) | $284.12 | $280.67 | 614,706 | $61.61 B |
| 08/09/2024 | $283.74 | $282.75 (-0.35%) | $283.99 | $281.06 | 800,718 | $61.87 B |
| 08/08/2024 | $281.25 | $282.84 (0.57%) | $284.08 | $280.68 | 955,020 | $61.89 B |
| 08/07/2024 | $282.00 | $281.64 (-0.13%) | $286.90 | $281.13 | 965,670 | $61.62 B |
| 08/06/2024 | $278.97 | $281.25 (0.82%) | $284.72 | $278.47 | 772,521 | $61.54 B |
| 08/05/2024 | $286.43 | $278.32 (-2.83%) | $287.49 | $277.97 | 1.40 M | $60.90 B |
| 08/02/2024 | $289.04 | $287.14 (-0.66%) | $290.31 | $283.17 | 917,328 | $62.83 B |
| 08/01/2024 | $285.37 | $287.12 (0.61%) | $287.18 | $283.18 | 548,625 | $62.82 B |
| 07/31/2024 | $284.42 | $283.49 (-0.33%) | $287.60 | $283.17 | 591,105 | $62.03 B |
| 07/30/2024 | $280.84 | $285.00 (1.48%) | $286.01 | $280.66 | 803,107 | $62.36 B |
| 07/29/2024 | $280.93 | $279.37 (-0.56%) | $283.62 | $278.80 | 1.00 M | $61.13 B |
| 07/26/2024 | $269.13 | $283.58 (5.37%) | $283.90 | $267.00 | 1.16 M | $62.05 B |
| 07/25/2024 | $275.01 | $273.97 (-0.38%) | $277.78 | $273.92 | 1.15 M | $59.94 B |
| 07/24/2024 | $274.24 | $274.32 (0.03%) | $276.83 | $271.85 | 1.22 M | $60.02 B |
| 07/23/2024 | $273.59 | $273.22 (-0.14%) | $276.38 | $272.83 | 459,988 | $59.78 B |
| 07/22/2024 | $271.42 | $271.76 (0.13%) | $273.60 | $270.05 | 639,084 | $59.11 B |
| 07/19/2024 | $271.99 | $270.27 (-0.63%) | $272.94 | $269.26 | 599,198 | $58.78 B |
| 07/18/2024 | $271.00 | $270.53 (-0.17%) | $272.33 | $269.99 | 833,158 | $58.84 B |
| 07/17/2024 | $268.35 | $271.85 (1.3%) | $272.91 | $267.88 | 795,649 | $59.13 B |
| 07/16/2024 | $271.53 | $267.62 (-1.44%) | $273.45 | $267.51 | 710,871 | $58.21 B |
| 07/15/2024 | $271.54 | $270.46 (-0.4%) | $273.36 | $270.08 | 483,243 | $58.83 B |
| 07/12/2024 | $271.52 | $271.05 (-0.17%) | $274.97 | $270.26 | 855,982 | $58.95 B |
| 07/11/2024 | $267.89 | $270.12 (0.83%) | $270.38 | $266.18 | 573,136 | $58.75 B |
| 07/10/2024 | $264.46 | $267.80 (1.26%) | $268.52 | $263.56 | 742,895 | $58.25 B |
| 07/09/2024 | $264.72 | $263.93 (-0.3%) | $265.70 | $263.21 | 586,861 | $57.40 B |
| 07/08/2024 | $265.00 | $264.54 (-0.17%) | $266.25 | $263.75 | 722,243 | $57.54 B |