5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
-7.00%
3 MONTH PERFORMANCE
+5.98%
6 MONTH PERFORMANCE
+11.40%
YEAR-TO-DATE PERFORMANCE
+11.65%
1 YEAR PERFORMANCE
+35.03%
Arthur J. Gallagher & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $317.14 | $320.71 (1.13%) | $321.10 | $312.26 | 2.19 M | $70.11 B |
| 04/29/2025 | $321.39 | $317.14 (-1.32%) | $321.39 | $315.07 | 2.75 M | $69.93 B |
| 04/28/2025 | $323.83 | $323.81 (-0.01%) | $326.07 | $322.19 | 1.54 M | $71.40 B |
| 04/25/2025 | $327.34 | $322.30 (-1.54%) | $327.34 | $313.58 | 2.16 M | $71.07 B |
| 04/24/2025 | $329.27 | $331.52 (0.68%) | $332.71 | $326.33 | 961,313 | $73.10 B |
| 04/23/2025 | $331.14 | $331.79 (0.2%) | $336.69 | $329.75 | 953,658 | $73.16 B |
| 04/22/2025 | $324.96 | $330.75 (1.78%) | $332.00 | $322.62 | 1.04 M | $72.93 B |
| 04/21/2025 | $328.42 | $319.40 (-2.75%) | $329.04 | $315.71 | 837,110 | $70.43 B |
| 04/17/2025 | $332.36 | $329.22 (-0.94%) | $333.26 | $326.58 | 1.20 M | $72.59 B |
| 04/16/2025 | $337.77 | $332.66 (-1.51%) | $339.00 | $330.14 | 879,300 | $73.35 B |
| 04/15/2025 | $344.01 | $335.56 (-2.46%) | $344.66 | $334.74 | 1.31 M | $73.99 B |
| 04/14/2025 | $337.37 | $342.92 (1.65%) | $345.62 | $336.26 | 1.24 M | $75.61 B |
| 04/11/2025 | $326.10 | $334.02 (2.43%) | $335.28 | $321.43 | 1.18 M | $73.65 B |
| 04/10/2025 | $321.39 | $325.72 (1.35%) | $330.96 | $318.79 | 1.57 M | $71.82 B |
| 04/09/2025 | $309.21 | $323.82 (4.72%) | $324.88 | $304.85 | 2.29 M | $71.40 B |
| 04/08/2025 | $319.82 | $311.53 (-2.59%) | $324.55 | $306.36 | 1.81 M | $68.69 B |
| 04/07/2025 | $310.81 | $310.86 (0.02%) | $318.90 | $301.21 | 3.40 M | $68.54 B |
| 04/04/2025 | $341.59 | $319.25 (-6.54%) | $344.88 | $316.63 | 2.90 M | $70.39 B |
| 04/03/2025 | $342.92 | $344.40 (0.43%) | $350.70 | $340.85 | 1.32 M | $75.94 B |
| 04/02/2025 | $340.43 | $344.07 (1.07%) | $345.00 | $339.02 | 1.27 M | $75.87 B |
| 04/01/2025 | $345.07 | $343.86 (-0.35%) | $345.34 | $341.03 | 903,800 | $75.82 B |
| 03/31/2025 | $342.81 | $345.24 (0.71%) | $346.95 | $341.00 | 1.77 M | $76.13 B |
| 03/28/2025 | $340.65 | $340.76 (0.03%) | $343.58 | $339.52 | 1.36 M | $75.14 B |
| 03/27/2025 | $338.50 | $341.00 (0.74%) | $341.89 | $335.25 | 1.33 M | $75.19 B |
| 03/26/2025 | $338.84 | $336.73 (-0.62%) | $340.11 | $336.10 | 1.35 M | $74.25 B |
| 03/25/2025 | $338.18 | $337.36 (-0.24%) | $338.81 | $333.20 | 1.43 M | $74.39 B |
| 03/24/2025 | $334.21 | $337.67 (1.04%) | $339.52 | $332.08 | 1.23 M | $74.46 B |
| 03/21/2025 | $333.17 | $331.79 (-0.41%) | $335.07 | $330.06 | 2.68 M | $73.16 B |
| 03/20/2025 | $326.93 | $334.44 (2.3%) | $335.66 | $326.34 | 1.50 M | $73.74 B |
| 03/19/2025 | $329.59 | $326.64 (-0.9%) | $330.40 | $323.82 | 974,050 | $72.02 B |
| 03/18/2025 | $329.14 | $329.66 (0.16%) | $333.00 | $328.46 | 1.42 M | $72.69 B |
| 03/17/2025 | $323.25 | $329.14 (1.82%) | $329.64 | $322.00 | 1.17 M | $72.58 B |
| 03/14/2025 | $323.55 | $325.24 (0.52%) | $325.77 | $321.76 | 1.27 M | $71.72 B |
| 03/13/2025 | $327.11 | $322.85 (-1.3%) | $327.11 | $322.41 | 1.15 M | $71.19 B |
| 03/12/2025 | $325.75 | $325.08 (-0.21%) | $327.63 | $320.67 | 1.19 M | $71.68 B |
| 03/11/2025 | $322.82 | $325.75 (0.91%) | $327.88 | $321.88 | 1.64 M | $71.83 B |
| 03/10/2025 | $323.02 | $321.85 (-0.36%) | $324.40 | $318.24 | 3.18 M | $70.97 B |
| 03/07/2025 | $338.58 | $324.00 (-4.31%) | $339.48 | $321.19 | 4.13 M | $71.44 B |
| 03/06/2025 | $339.82 | $339.85 (0.01%) | $342.01 | $334.70 | 1.49 M | $74.94 B |
| 03/05/2025 | $335.61 | $340.79 (1.54%) | $342.04 | $335.61 | 1.22 M | $75.14 B |
| 03/04/2025 | $343.72 | $337.27 (-1.88%) | $345.43 | $336.48 | 1.91 M | $74.37 B |
| 03/03/2025 | $336.87 | $341.80 (1.46%) | $343.21 | $336.38 | 1.36 M | $75.37 B |
| 02/28/2025 | $334.81 | $337.74 (0.88%) | $338.43 | $332.78 | 1.75 M | $74.47 B |
| 02/27/2025 | $328.60 | $333.17 (1.39%) | $334.69 | $326.93 | 1.46 M | $73.46 B |
| 02/26/2025 | $331.52 | $328.33 (-0.96%) | $333.03 | $327.60 | 991,835 | $72.40 B |
| 02/25/2025 | $329.91 | $331.83 (0.58%) | $332.69 | $329.12 | 1.71 M | $73.17 B |
| 02/24/2025 | $325.44 | $328.49 (0.94%) | $331.09 | $325.37 | 1.47 M | $72.43 B |
| 02/21/2025 | $324.67 | $325.56 (0.27%) | $327.27 | $323.84 | 952,442 | $71.79 B |
| 02/20/2025 | $326.00 | $325.13 (-0.27%) | $327.40 | $322.67 | 876,411 | $71.69 B |
| 02/19/2025 | $327.26 | $327.33 (0.02%) | $327.99 | $325.36 | 709,600 | $72.18 B |
| 02/18/2025 | $322.24 | $326.30 (1.26%) | $326.40 | $320.04 | 1.32 M | $71.95 B |
| 02/14/2025 | $328.85 | $321.50 (-2.24%) | $329.60 | $319.50 | 2.08 M | $70.50 B |
| 02/13/2025 | $325.00 | $328.56 (1.1%) | $328.92 | $324.01 | 1.21 M | $72.05 B |
| 02/12/2025 | $320.38 | $324.61 (1.32%) | $325.10 | $319.69 | 1.10 M | $71.19 B |
| 02/11/2025 | $323.97 | $322.00 (-0.61%) | $324.17 | $320.77 | 1.54 M | $70.61 B |
| 02/10/2025 | $322.07 | $324.29 (0.69%) | $324.79 | $319.81 | 1.57 M | $71.12 B |
| 02/07/2025 | $319.68 | $322.33 (0.83%) | $323.55 | $318.89 | 1.72 M | $70.69 B |
| 02/06/2025 | $316.95 | $319.99 (0.96%) | $320.72 | $315.66 | 1.85 M | $70.17 B |
| 02/05/2025 | $314.60 | $316.30 (0.54%) | $316.34 | $311.62 | 1.48 M | $69.36 B |
| 02/04/2025 | $309.00 | $312.21 (1.04%) | $313.00 | $308.52 | 1.68 M | $68.47 B |
| 02/03/2025 | $299.75 | $309.00 (3.09%) | $309.53 | $299.37 | 2.22 M | $67.76 B |
| 01/31/2025 | $298.20 | $301.82 (1.21%) | $307.74 | $296.83 | 2.41 M | $66.19 B |
| 01/30/2025 | $297.07 | $299.03 (0.66%) | $299.44 | $294.60 | 1.64 M | $65.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
