5 DAY PERFORMANCE
-2.61%
1 MONTH PERFORMANCE
-6.83%
3 MONTH PERFORMANCE
-4.55%
6 MONTH PERFORMANCE
+4.45%
YEAR-TO-DATE PERFORMANCE
-2.61%
1 YEAR PERFORMANCE
+22.71%
Arthur J. Gallagher & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $281.71 | $276.42 (-1.88%) | $282.00 | $276.26 | 1.65 M | $60.62 B |
| 01/03/2025 | $277.42 | $280.40 (1.07%) | $281.75 | $276.81 | 3.73 M | $61.49 B |
| 01/02/2025 | $285.39 | $275.89 (-3.33%) | $286.27 | $275.56 | 2.56 M | $60.50 B |
| 12/31/2024 | $285.70 | $283.85 (-0.65%) | $285.98 | $282.57 | 1.35 M | $62.25 B |
| 12/30/2024 | $284.08 | $284.46 (0.13%) | $285.39 | $281.83 | 1.71 M | $62.38 B |
| 12/27/2024 | $287.84 | $286.54 (-0.45%) | $289.00 | $285.20 | 7.62 M | $62.84 B |
| 12/26/2024 | $286.55 | $288.36 (0.63%) | $289.12 | $286.18 | 1.17 M | $63.24 B |
| 12/24/2024 | $285.22 | $288.35 (1.1%) | $288.50 | $283.57 | 1.05 M | $63.24 B |
| 12/23/2024 | $281.67 | $284.51 (1.01%) | $284.98 | $280.82 | 1.94 M | $62.39 B |
| 12/20/2024 | $279.52 | $283.10 (1.28%) | $286.44 | $276.99 | 2.77 M | $62.08 B |
| 12/19/2024 | $278.77 | $279.09 (0.11%) | $282.15 | $276.90 | 2.24 M | $61.20 B |
| 12/18/2024 | $282.91 | $278.49 (-1.56%) | $285.83 | $278.22 | 2.03 M | $61.07 B |
| 12/17/2024 | $284.43 | $282.91 (-0.53%) | $284.83 | $279.71 | 2.37 M | $62.04 B |
| 12/16/2024 | $285.70 | $286.00 (0.11%) | $289.00 | $284.30 | 2.98 M | $62.72 B |
| 12/13/2024 | $282.28 | $284.59 (0.82%) | $285.69 | $281.48 | 2.83 M | $62.41 B |
| 12/12/2024 | $284.96 | $281.19 (-1.32%) | $286.20 | $281.08 | 5.65 M | $61.66 B |
| 12/11/2024 | $284.82 | $283.58 (-0.44%) | $285.93 | $281.50 | 4.92 M | $62.19 B |
| 12/10/2024 | $283.75 | $283.74 (-0%) | $288.41 | $282.60 | 13.43 M | $62.22 B |
| 12/09/2024 | $293.00 | $291.85 (-0.39%) | $299.05 | $283.05 | 2.81 M | $64.00 B |
| 12/06/2024 | $301.35 | $296.71 (-1.54%) | $303.43 | $296.39 | 887,832 | $65.07 B |
| 12/05/2024 | $306.51 | $303.58 (-0.96%) | $307.67 | $303.50 | 869,234 | $66.58 B |
| 12/04/2024 | $308.38 | $307.26 (-0.36%) | $310.94 | $306.77 | 850,591 | $67.38 B |
| 12/03/2024 | $308.85 | $309.81 (0.31%) | $310.21 | $302.89 | 1.18 M | $67.94 B |
| 12/02/2024 | $312.51 | $307.96 (-1.46%) | $313.01 | $306.55 | 592,077 | $67.54 B |
| 11/29/2024 | $313.85 | $312.24 (-0.51%) | $316.72 | $311.92 | 811,937 | $68.47 B |
| 11/27/2024 | $313.49 | $315.16 (0.53%) | $315.73 | $311.62 | 1.38 M | $69.11 B |
| 11/26/2024 | $308.23 | $312.96 (1.53%) | $314.44 | $307.10 | 1.54 M | $68.63 B |
| 11/25/2024 | $302.32 | $306.39 (1.35%) | $306.49 | $300.77 | 2.18 M | $67.19 B |
| 11/22/2024 | $303.18 | $304.29 (0.37%) | $308.00 | $301.93 | 626,002 | $66.73 B |
| 11/21/2024 | $297.14 | $302.44 (1.78%) | $303.67 | $294.83 | 1.03 M | $66.33 B |
| 11/20/2024 | $294.01 | $295.88 (0.64%) | $296.74 | $291.12 | 772,819 | $64.89 B |
| 11/19/2024 | $292.17 | $292.49 (0.11%) | $293.77 | $289.80 | 692,023 | $64.14 B |
| 11/18/2024 | $291.73 | $293.59 (0.64%) | $295.61 | $290.29 | 728,406 | $64.38 B |
| 11/15/2024 | $294.63 | $294.58 (-0.02%) | $296.94 | $292.44 | 948,405 | $64.60 B |
| 11/14/2024 | $297.50 | $294.71 (-0.94%) | $299.42 | $294.21 | 634,372 | $64.63 B |
| 11/13/2024 | $295.13 | $298.32 (1.08%) | $299.71 | $295.09 | 966,174 | $65.42 B |
| 11/12/2024 | $294.58 | $295.27 (0.23%) | $296.12 | $292.77 | 764,625 | $64.75 B |
| 11/11/2024 | $295.35 | $292.72 (-0.89%) | $297.01 | $292.14 | 731,031 | $64.19 B |
| 11/08/2024 | $293.43 | $294.77 (0.46%) | $297.07 | $292.20 | 787,835 | $64.64 B |
| 11/07/2024 | $292.40 | $290.56 (-0.63%) | $292.67 | $289.12 | 862,323 | $63.72 B |
| 11/06/2024 | $292.00 | $290.68 (-0.45%) | $293.88 | $284.56 | 1.28 M | $63.75 B |
| 11/05/2024 | $281.09 | $283.14 (0.73%) | $283.19 | $279.60 | 787,932 | $62.09 B |
| 11/04/2024 | $282.46 | $281.65 (-0.29%) | $282.94 | $279.71 | 654,200 | $61.77 B |
| 11/01/2024 | $281.75 | $280.40 (-0.48%) | $283.11 | $280.01 | 738,425 | $61.49 B |
| 10/31/2024 | $283.66 | $281.20 (-0.87%) | $285.83 | $281.19 | 868,200 | $61.67 B |
| 10/30/2024 | $285.25 | $284.48 (-0.27%) | $286.67 | $283.52 | 556,628 | $62.39 B |
| 10/29/2024 | $286.22 | $285.12 (-0.38%) | $287.78 | $285.10 | 791,800 | $62.53 B |
| 10/28/2024 | $286.55 | $285.99 (-0.2%) | $287.53 | $283.60 | 1.01 M | $62.72 B |
| 10/25/2024 | $283.00 | $282.97 (-0.01%) | $287.49 | $277.44 | 1.48 M | $62.06 B |
| 10/24/2024 | $290.00 | $287.55 (-0.84%) | $290.00 | $286.71 | 938,123 | $63.07 B |
| 10/23/2024 | $286.72 | $288.93 (0.77%) | $289.76 | $286.21 | 612,310 | $63.37 B |
| 10/22/2024 | $288.65 | $287.22 (-0.5%) | $289.95 | $284.50 | 609,438 | $62.84 B |
| 10/21/2024 | $288.17 | $289.62 (0.5%) | $289.93 | $286.11 | 577,062 | $63.37 B |
| 10/18/2024 | $292.00 | $289.25 (-0.94%) | $292.00 | $288.23 | 738,646 | $63.29 B |
| 10/17/2024 | $291.51 | $290.76 (-0.26%) | $292.84 | $288.45 | 908,305 | $63.62 B |
| 10/16/2024 | $285.84 | $289.52 (1.29%) | $290.20 | $285.50 | 1.00 M | $63.35 B |
| 10/15/2024 | $290.70 | $287.57 (-1.08%) | $292.97 | $286.73 | 932,000 | $62.92 B |
| 10/14/2024 | $288.63 | $289.71 (0.37%) | $290.47 | $287.40 | 735,981 | $63.39 B |
| 10/11/2024 | $287.34 | $287.91 (0.2%) | $288.46 | $284.78 | 749,335 | $62.99 B |
| 10/10/2024 | $296.81 | $285.70 (-3.74%) | $297.76 | $283.62 | 1.50 M | $62.51 B |
| 10/09/2024 | $291.45 | $294.94 (1.2%) | $295.54 | $291.34 | 1.08 M | $64.53 B |
| 10/08/2024 | $289.15 | $293.16 (1.39%) | $294.32 | $288.67 | 1.22 M | $64.14 B |
| 10/07/2024 | $288.97 | $286.90 (-0.72%) | $290.35 | $284.39 | 1.38 M | $62.77 B |