5 DAY PERFORMANCE
+4.65%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
-9.85%
6 MONTH PERFORMANCE
-11.20%
YEAR-TO-DATE PERFORMANCE
-15.85%
1 YEAR PERFORMANCE
-35.62%
Arthur J. Gallagher & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $208.19 | $201.76 (-3.09%) | $209.08 | $200.69 | 864.34 K | $52.48 B |
| 05/05/2026 | $206.29 | $205.80 (-0.24%) | $207.69 | $204.72 | 1.29 M | $52.92 B |
| 05/04/2026 | $207.89 | $207.03 (-0.41%) | $211.08 | $205.64 | 1.21 M | $53.23 B |
| 05/01/2026 | $217.00 | $208.11 (-4.1%) | $218.88 | $206.57 | 2.39 M | $53.51 B |
| 04/30/2026 | $210.31 | $206.40 (-1.86%) | $210.31 | $202.21 | 3.09 M | $53.07 B |
| 04/29/2026 | $212.88 | $211.81 (-0.5%) | $214.40 | $210.34 | 1.29 M | $54.46 B |
| 04/28/2026 | $215.85 | $213.42 (-1.13%) | $217.00 | $209.78 | 1.37 M | $55.56 B |
| 04/27/2026 | $213.13 | $215.06 (0.91%) | $216.89 | $211.56 | 1.34 M | $55.99 B |
| 04/24/2026 | $216.94 | $215.38 (-0.72%) | $218.79 | $213.98 | 1.23 M | $56.07 B |
| 04/23/2026 | $220.79 | $219.37 (-0.64%) | $221.28 | $217.58 | 995.33 K | $57.11 B |
| 04/22/2026 | $223.34 | $221.11 (-1%) | $223.34 | $218.51 | 1.31 M | $57.56 B |
| 04/21/2026 | $223.60 | $224.46 (0.38%) | $226.00 | $222.29 | 1.55 M | $58.44 B |
| 04/20/2026 | $221.60 | $223.07 (0.66%) | $223.57 | $220.77 | 1.31 M | $58.08 B |
| 04/17/2026 | $224.00 | $221.61 (-1.07%) | $225.24 | $220.72 | 1.85 M | $57.70 B |
| 04/16/2026 | $224.14 | $224.08 (-0.03%) | $225.69 | $222.81 | 1.57 M | $58.34 B |
| 04/15/2026 | $220.53 | $223.17 (1.2%) | $224.46 | $219.05 | 1.22 M | $58.10 B |
| 04/14/2026 | $221.23 | $219.91 (-0.6%) | $223.39 | $219.60 | 1.18 M | $57.25 B |
| 04/13/2026 | $214.28 | $222.50 (3.84%) | $223.53 | $213.65 | 2.30 M | $57.93 B |
| 04/10/2026 | $217.00 | $213.55 (-1.59%) | $218.65 | $206.21 | 5.17 M | $55.60 B |
| 04/09/2026 | $219.06 | $218.39 (-0.31%) | $221.95 | $217.04 | 1.64 M | $56.86 B |
| 04/08/2026 | $219.75 | $220.80 (0.48%) | $222.52 | $218.25 | 1.71 M | $57.48 B |
| 04/07/2026 | $219.00 | $217.57 (-0.65%) | $221.08 | $217.12 | 1.85 M | $56.64 B |
| 04/06/2026 | $217.16 | $219.27 (0.97%) | $221.10 | $216.86 | 1.44 M | $57.09 B |
| 04/02/2026 | $216.41 | $217.61 (0.55%) | $221.34 | $215.13 | 1.73 M | $56.65 B |
| 04/01/2026 | $217.78 | $216.34 (-0.66%) | $219.77 | $215.47 | 1.86 M | $56.32 B |
| 03/31/2026 | $216.82 | $216.58 (-0.11%) | $219.15 | $214.20 | 2.94 M | $56.39 B |
| 03/30/2026 | $208.01 | $215.95 (3.82%) | $217.25 | $206.50 | 2.00 M | $56.22 B |
| 03/27/2026 | $210.07 | $207.10 (-1.41%) | $213.17 | $205.90 | 2.10 M | $53.92 B |
| 03/26/2026 | $214.03 | $210.27 (-1.76%) | $217.21 | $209.60 | 1.94 M | $54.74 B |
| 03/25/2026 | $217.29 | $213.56 (-1.72%) | $218.83 | $211.71 | 1.59 M | $55.60 B |
| 03/24/2026 | $218.27 | $216.28 (-0.91%) | $218.34 | $214.89 | 2.51 M | $56.31 B |
| 03/23/2026 | $217.37 | $216.90 (-0.22%) | $218.54 | $215.08 | 2.14 M | $56.47 B |
| 03/20/2026 | $210.39 | $214.82 (2.11%) | $215.86 | $210.21 | 3.85 M | $55.93 B |
| 03/19/2026 | $210.13 | $209.68 (-0.21%) | $212.82 | $207.83 | 2.05 M | $54.59 B |
| 03/18/2026 | $208.26 | $209.48 (0.59%) | $210.78 | $204.58 | 1.67 M | $54.54 B |
| 03/17/2026 | $213.97 | $209.16 (-2.25%) | $216.15 | $206.80 | 2.20 M | $54.45 B |
| 03/16/2026 | $209.97 | $211.85 (0.9%) | $212.79 | $208.00 | 1.52 M | $55.15 B |
| 03/13/2026 | $207.27 | $207.93 (0.32%) | $208.97 | $203.21 | 2.48 M | $54.13 B |
| 03/12/2026 | $208.85 | $204.21 (-2.22%) | $211.87 | $203.41 | 3.73 M | $53.17 B |
| 03/11/2026 | $215.00 | $209.84 (-2.4%) | $215.34 | $209.55 | 1.92 M | $54.63 B |
| 03/10/2026 | $216.99 | $211.72 (-2.43%) | $217.52 | $210.30 | 1.88 M | $55.12 B |
| 03/09/2026 | $226.90 | $217.78 (-4.02%) | $226.90 | $215.28 | 1.98 M | $56.70 B |
| 03/06/2026 | $228.29 | $228.13 (-0.07%) | $229.65 | $224.77 | 2.19 M | $59.39 B |
| 03/05/2026 | $224.46 | $229.65 (2.31%) | $231.10 | $223.95 | 2.06 M | $59.79 B |
| 03/04/2026 | $224.55 | $225.58 (0.46%) | $228.64 | $223.31 | 3.11 M | $58.73 B |
| 03/03/2026 | $228.05 | $225.23 (-1.24%) | $230.75 | $221.48 | 2.29 M | $58.64 B |
| 03/02/2026 | $227.58 | $229.27 (0.74%) | $231.02 | $225.69 | 1.94 M | $59.69 B |
| 02/27/2026 | $228.41 | $228.20 (-0.09%) | $228.81 | $223.51 | 2.96 M | $59.41 B |
| 02/26/2026 | $219.61 | $225.22 (2.55%) | $225.89 | $218.69 | 2.31 M | $58.63 B |
| 02/25/2026 | $216.70 | $218.13 (0.66%) | $218.31 | $213.58 | 2.26 M | $56.79 B |
| 02/24/2026 | $213.45 | $215.98 (1.19%) | $216.23 | $209.44 | 2.99 M | $56.23 B |
| 02/23/2026 | $214.55 | $214.33 (-0.1%) | $218.34 | $213.01 | 2.38 M | $55.80 B |
| 02/20/2026 | $220.17 | $216.51 (-1.66%) | $221.00 | $214.51 | 2.06 M | $56.37 B |
| 02/19/2026 | $213.80 | $218.37 (2.14%) | $218.67 | $213.05 | 2.71 M | $56.85 B |
| 02/18/2026 | $213.66 | $214.49 (0.39%) | $215.23 | $210.32 | 2.39 M | $55.84 B |
| 02/17/2026 | $212.26 | $214.00 (0.82%) | $216.04 | $206.93 | 4.65 M | $55.71 B |
| 02/13/2026 | $206.14 | $208.45 (1.12%) | $212.05 | $202.08 | 4.97 M | $54.27 B |
| 02/12/2026 | $205.18 | $204.79 (-0.19%) | $207.87 | $195.00 | 6.24 M | $53.32 B |
| 02/11/2026 | $211.73 | $205.31 (-3.03%) | $212.99 | $204.03 | 4.42 M | $53.45 B |
| 02/10/2026 | $220.50 | $212.58 (-3.59%) | $224.61 | $210.01 | 5.00 M | $55.34 B |
| 02/09/2026 | $240.12 | $217.79 (-9.3%) | $242.00 | $217.37 | 3.46 M | $56.70 B |
| 02/06/2026 | $244.26 | $241.58 (-1.1%) | $245.21 | $239.33 | 1.39 M | $62.89 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.
