Arthur J. Gallagher & Co. (FRA:GAH)
Germany · Delayed Price · Currency is EUR 225.90
+5.60 (2.54%)
Last updated: Jan 9, 2026, 8:00 AM CET
Arthur J. Gallagher & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | 2.54% | - |
| Jan 8, 2026 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | -1.43% | - |
| Jan 7, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 0.09% | 10 |
| Jan 6, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | 2.43% | - |
| Jan 5, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.73% | - |
| Jan 2, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -1.17% | 1 |
| Dec 30, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -0.45% | - |
| Dec 29, 2025 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | 2.29% | 25 |
| Dec 23, 2025 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | 1.30% | - |
| Dec 22, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 0.47% | - |
| Dec 19, 2025 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 1.32% | - |
| Dec 18, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -0.75% | - |
| Dec 17, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -1.66% | - |
| Dec 16, 2025 | 215.40 | 216.80 | 215.40 | 216.80 | 216.80 | -0.91% | 36 |
| Dec 15, 2025 | 215.80 | 218.80 | 215.80 | 218.80 | 218.80 | 4.24% | 44 |
| Dec 12, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 2.04% | - |
| Dec 11, 2025 | 204.00 | 206.00 | 204.00 | 205.70 | 205.70 | 0.29% | 22 |
| Dec 10, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 0.89% | - |
| Dec 9, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -0.64% | - |
| Dec 8, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | -3.03% | - |
| Dec 5, 2025 | 209.60 | 211.00 | 209.50 | 211.00 | 211.00 | 0.76% | 110 |
| Dec 4, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 208.84 | 0.29% | - |
| Dec 3, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.24 | -0.95% | - |
| Dec 2, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.24 | -0.47% | - |
| Dec 1, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.24 | -0.98% | - |
| Nov 28, 2025 | 213.50 | 213.90 | 213.50 | 213.90 | 213.33 | 0.33% | 18 |
| Nov 27, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 212.63 | -0.93% | - |
| Nov 26, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 214.63 | 0.61% | - |
| Nov 25, 2025 | 213.90 | 213.90 | 213.90 | 213.90 | 213.33 | -0.19% | 20 |
| Nov 24, 2025 | 217.60 | 217.60 | 214.30 | 214.30 | 213.73 | 0.42% | 22 |
| Nov 21, 2025 | 213.40 | 213.40 | 213.40 | 213.40 | 212.83 | -0.61% | - |
| Nov 20, 2025 | 216.00 | 216.00 | 214.70 | 214.70 | 214.13 | -1.06% | 30 |
| Nov 19, 2025 | 222.00 | 222.00 | 217.00 | 217.00 | 216.42 | -2.16% | 50 |
| Nov 18, 2025 | 221.80 | 221.80 | 221.80 | 221.80 | 221.21 | -0.05% | - |
| Nov 17, 2025 | 221.90 | 221.90 | 221.90 | 221.90 | 221.31 | 0.41% | - |
| Nov 14, 2025 | 219.40 | 221.00 | 219.40 | 221.00 | 220.41 | 0.50% | 20 |
| Nov 13, 2025 | 219.90 | 219.90 | 219.90 | 219.90 | 219.31 | 0.27% | - |
| Nov 12, 2025 | 219.30 | 219.30 | 219.30 | 219.30 | 218.72 | 1.48% | - |
| Nov 11, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 215.52 | 0.09% | - |
| Nov 10, 2025 | 215.90 | 215.90 | 215.90 | 215.90 | 215.33 | 1.94% | - |
| Nov 7, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.24 | -1.17% | - |
| Nov 6, 2025 | 214.30 | 214.30 | 214.30 | 214.30 | 213.73 | -1.65% | - |
| Nov 5, 2025 | 217.90 | 217.90 | 217.90 | 217.90 | 217.32 | 0.46% | - |
| Nov 4, 2025 | 210.00 | 216.90 | 209.00 | 216.90 | 216.32 | 0.46% | 19 |
| Nov 3, 2025 | 214.80 | 215.90 | 214.80 | 215.90 | 215.33 | 1.65% | 10 |
| Oct 31, 2025 | 219.00 | 219.00 | 212.40 | 212.40 | 211.83 | -5.26% | 88 |
| Oct 30, 2025 | 224.30 | 224.30 | 224.20 | 224.20 | 223.60 | -2.14% | 10 |
| Oct 29, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 228.49 | -5.68% | - |
| Oct 28, 2025 | 238.10 | 242.90 | 238.10 | 242.90 | 242.25 | 0.79% | 4 |
| Oct 27, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 240.36 | -0.58% | - |