Arthur J. Gallagher & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 820.82 | 820.82 | 820.82 | 820.82 | 809.65 | 0 |
| 2024-11-08 | 820.82 | 820.82 | 820.82 | 820.82 | 809.65 | 0 |
| 2024-11-07 | 820.82 | 820.82 | 820.82 | 820.82 | 809.65 | 0 |
| 2024-11-06 | 820.82 | 820.82 | 820.82 | 820.82 | 809.65 | 0 |
| 2024-11-05 | 820.82 | 820.82 | 820.82 | 820.82 | 809.65 | 0 |
| 2024-11-04 | 820.82 | 820.82 | 820.82 | 820.82 | 809.65 | 0 |
| 2024-11-01 | 820.82 | 820.82 | 820.82 | 820.82 | 809.65 | 0 |
| 2024-10-31 | 820.82 | 820.82 | 820.82 | 820.82 | 809.65 | 0 |
| 2024-10-30 | 820.82 | 820.82 | 820.82 | 820.82 | 809.65 | 0 |
| 2024-10-29 | 820.82 | 820.82 | 820.82 | 820.82 | 809.65 | 0 |
| 2024-10-28 | 820.82 | 820.82 | 820.82 | 820.82 | 809.65 | 0 |
| 2024-10-25 | 820.82 | 820.82 | 820.82 | 820.82 | 809.65 | 0 |
| 2024-10-24 | 822.50 | 822.50 | 820.82 | 820.82 | 809.65 | 9 |
| 2024-10-23 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 0 |
| 2024-10-22 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 0 |
| 2024-10-21 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 0 |
| 2024-10-18 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 0 |
| 2024-10-17 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 0 |
| 2024-10-16 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 0 |
| 2024-10-15 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 0 |
| 2024-10-14 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 0 |
| 2024-10-11 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 0 |
| 2024-10-10 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 0 |
| 2024-10-09 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 0 |
| 2024-10-08 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 0 |
| 2024-10-07 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 0 |
| 2024-10-04 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 0 |
| 2024-10-03 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 0 |
| 2024-10-02 | 775.00 | 775.00 | 775.00 | 775.00 | 764.46 | 14 |
| 2024-10-01 | 764.00 | 764.00 | 764.00 | 764.00 | 753.61 | 0 |
| 2024-09-30 | 764.00 | 764.00 | 764.00 | 764.00 | 753.61 | 0 |
| 2024-09-27 | 764.00 | 764.00 | 764.00 | 764.00 | 753.61 | 0 |
| 2024-09-26 | 764.00 | 764.00 | 764.00 | 764.00 | 753.61 | 0 |
| 2024-09-25 | 764.00 | 764.00 | 764.00 | 764.00 | 753.61 | 0 |
| 2024-09-24 | 764.00 | 764.00 | 764.00 | 764.00 | 753.61 | 15 |
| 2024-09-23 | 799.00 | 799.00 | 799.00 | 799.00 | 788.13 | 0 |
| 2024-09-20 | 799.00 | 799.00 | 799.00 | 799.00 | 788.13 | 0 |
| 2024-09-19 | 799.00 | 799.00 | 799.00 | 799.00 | 788.13 | 0 |
| 2024-09-18 | 799.00 | 799.00 | 799.00 | 799.00 | 788.13 | 0 |
| 2024-09-17 | 799.00 | 799.00 | 799.00 | 799.00 | 788.13 | 0 |
| 2024-09-16 | 799.00 | 799.00 | 799.00 | 799.00 | 788.13 | 0 |
| 2024-09-13 | 799.00 | 799.00 | 799.00 | 799.00 | 788.13 | 0 |
| 2024-09-12 | 799.00 | 799.00 | 799.00 | 799.00 | 788.13 | 0 |
| 2024-09-11 | 799.00 | 799.00 | 799.00 | 799.00 | 788.13 | 0 |
| 2024-09-10 | 799.00 | 799.00 | 799.00 | 799.00 | 788.13 | 0 |
| 2024-09-09 | 799.00 | 799.00 | 799.00 | 799.00 | 788.13 | 0 |
| 2024-09-06 | 799.00 | 799.00 | 799.00 | 799.00 | 788.13 | 0 |
| 2024-09-05 | 799.00 | 799.00 | 799.00 | 799.00 | 788.13 | 0 |
| 2024-09-04 | 799.00 | 799.00 | 799.00 | 799.00 | 786.98 | 0 |
| 2024-09-03 | 799.00 | 799.00 | 799.00 | 799.00 | 786.98 | 0 |
| 2024-09-02 | 799.00 | 799.00 | 799.00 | 799.00 | 786.98 | 0 |
| 2024-08-30 | 799.00 | 799.00 | 799.00 | 799.00 | 786.98 | 0 |
| 2024-08-29 | 799.00 | 799.00 | 799.00 | 799.00 | 786.98 | 0 |
| 2024-08-28 | 799.00 | 799.00 | 799.00 | 799.00 | 786.98 | 0 |
| 2024-08-27 | 799.00 | 799.00 | 799.00 | 799.00 | 786.98 | 0 |
| 2024-08-26 | 799.00 | 799.00 | 799.00 | 799.00 | 786.98 | 0 |
| 2024-08-23 | 799.00 | 799.00 | 799.00 | 799.00 | 786.98 | 0 |
| 2024-08-22 | 799.00 | 799.00 | 799.00 | 799.00 | 786.98 | 0 |
| 2024-08-21 | 799.00 | 799.00 | 799.00 | 799.00 | 786.98 | 0 |
| 2024-08-20 | 799.00 | 799.00 | 799.00 | 799.00 | 786.98 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 1.2522 USD |
| 2026-06-03 | 1.2676 USD |
| 2026-03-05 | 1.2847 USD |
| 2025-12-04 | 1.2594 USD |
| 2025-09-04 | 1.2159 USD |
| 2025-06-05 | 1.2554 USD |
| 2025-03-06 | 1.3057 USD |
| 2024-12-05 | 1.2937 USD |
| 2024-09-05 | 1.1643 USD |
| 2024-06-06 | 1.1339 USD |
| 2024-02-29 | 1.0525 USD |
| 2023-11-30 | 0.9621 USD |
| 2023-08-31 | 0.9342 USD |
| 2023-06-01 | 1.3179 USD |
| 2023-03-02 | 1.4427 USD |
| 2022-12-01 | 1.3554 USD |
| 2022-09-01 | 1.3352 USD |
| 2022-06-02 | 1.3121 USD |
| 2022-03-03 | 1.2664 USD |
| 2021-12-02 | 1.3685 USD |
| 2021-09-02 | 1.2798 USD |
| 2021-06-02 | 1.2088 USD |
| 2020-09-03 | 1.1914 USD |
| 2020-06-04 | 1.2029 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.