Arthur J. Gallagher & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 393.12 | 393.12 | 393.12 | 393.12 | 378.80 | 0 |
| 2022-03-24 | 393.12 | 393.12 | 393.12 | 393.12 | 378.80 | 0 |
| 2022-03-23 | 393.12 | 393.12 | 393.12 | 393.12 | 378.80 | 0 |
| 2022-03-22 | 393.12 | 393.12 | 393.12 | 393.12 | 378.80 | 0 |
| 2022-03-21 | 393.12 | 393.12 | 393.12 | 393.12 | 378.80 | 0 |
| 2022-03-18 | 393.12 | 393.12 | 393.12 | 393.12 | 378.80 | 0 |
| 2022-03-17 | 393.12 | 393.12 | 393.12 | 393.12 | 378.80 | 0 |
| 2022-03-16 | 393.12 | 393.12 | 393.12 | 393.12 | 378.80 | 0 |
| 2022-03-15 | 393.12 | 393.12 | 393.12 | 393.12 | 378.80 | 0 |
| 2022-03-14 | 393.12 | 393.12 | 393.12 | 393.12 | 378.80 | 0 |
| 2022-03-11 | 393.12 | 393.12 | 393.12 | 393.12 | 378.80 | 1 |
| 2022-03-10 | 400.00 | 400.00 | 400.00 | 400.00 | 385.43 | 0 |
| 2022-03-09 | 400.00 | 400.00 | 400.00 | 400.00 | 385.43 | 0 |
| 2022-03-08 | 400.00 | 400.00 | 400.00 | 400.00 | 385.43 | 0 |
| 2022-03-07 | 400.00 | 400.00 | 400.00 | 400.00 | 385.43 | 0 |
| 2022-03-04 | 400.00 | 400.00 | 400.00 | 400.00 | 385.43 | 1 |
| 2022-03-03 | 475.00 | 475.00 | 475.00 | 475.00 | 457.69 | 0 |
| 2022-03-02 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-25 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-24 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-23 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-22 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-21 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-18 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-17 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-16 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-15 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-14 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-11 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-10 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-09 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-08 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-07 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-04 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-03 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-02 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-02-01 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-31 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-28 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-27 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-26 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-25 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-24 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-21 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-20 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-19 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-18 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-17 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-14 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-13 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-12 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-11 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-10 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-07 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-06 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-05 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-04 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2022-01-03 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2021-12-30 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2021-12-29 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 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.