-
5 DAY PERFORMANCE
-0.77% -
1 MONTH PERFORMANCE
+10.01% -
3 MONTH PERFORMANCE
+4.06% -
6 MONTH PERFORMANCE
+21.40% -
YEAR-TO-DATE PERFORMANCE
+37.78% -
1 YEAR PERFORMANCE
+25.16%
Arthur J. Gallagher & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/04/2024 | $286.07 | $289.62 (1.24%) | $290.05 | $284.95 | 828,669 | $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 |