Arthur J. Gallagher & Co. (FRA:GAH)
Germany · Delayed Price · Currency is EUR 179.90
-1.75 (-0.96%)
At close: Mar 27, 2026
FRA:GAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -0.96% | - |
| Mar 26, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | -1.38% | - |
| Mar 25, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 0.05% | - |
| Mar 24, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 0.68% | - |
| Mar 23, 2026 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | 2.38% | - |
| Mar 20, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.75% | - |
| Mar 19, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 0.59% | - |
| Mar 18, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -2.90% | - |
| Mar 17, 2026 | 181.35 | 184.25 | 181.35 | 184.25 | 184.25 | 2.53% | 100 |
| Mar 16, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | 2.66% | - |
| Mar 13, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -1.91% | - |
| Mar 12, 2026 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | -2.35% | - |
| Mar 11, 2026 | 181.25 | 183.70 | 181.25 | 182.75 | 182.75 | -1.83% | 61 |
| Mar 10, 2026 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | -4.64% | - |
| Mar 9, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -0.84% | - |
| Mar 6, 2026 | 196.85 | 196.85 | 196.85 | 196.85 | 196.85 | 1.86% | - |
| Mar 5, 2026 | 193.25 | 193.25 | 193.25 | 193.25 | 192.64 | 0.29% | - |
| Mar 4, 2026 | 192.60 | 192.70 | 192.55 | 192.70 | 192.10 | -1.05% | 149 |
| Mar 3, 2026 | 194.75 | 194.75 | 194.75 | 194.75 | 194.14 | 1.22% | - |
| Mar 2, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 191.80 | 1.50% | - |
| Feb 27, 2026 | 189.55 | 189.55 | 189.55 | 189.55 | 188.96 | 3.16% | - |
| Feb 26, 2026 | 183.50 | 183.75 | 183.50 | 183.75 | 183.17 | 0.93% | 19 |
| Feb 25, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 181.48 | 0.91% | - |
| Feb 24, 2026 | 181.20 | 181.20 | 180.40 | 180.40 | 179.83 | -0.77% | 100 |
| Feb 23, 2026 | 181.65 | 181.80 | 181.65 | 181.80 | 181.23 | -1.76% | 70 |
| Feb 20, 2026 | 185.05 | 185.05 | 185.05 | 185.05 | 184.47 | 2.24% | - |
| Feb 19, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.43 | 1.71% | - |
| Feb 18, 2026 | 179.90 | 179.90 | 177.95 | 177.95 | 177.39 | 1.80% | 78 |
| Feb 17, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.25 | 0.29% | - |
| Feb 16, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 173.75 | 1.51% | 9 |
| Feb 13, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.16 | 3.75% | - |
| Feb 12, 2026 | 172.40 | 172.40 | 165.50 | 165.50 | 164.98 | -6.84% | 25 |
| Feb 11, 2026 | 177.65 | 177.65 | 177.65 | 177.65 | 177.09 | -0.17% | - |
| Feb 10, 2026 | 181.95 | 187.00 | 177.95 | 177.95 | 177.39 | -10.35% | 29 |
| Feb 9, 2026 | 204.90 | 204.90 | 198.50 | 198.50 | 197.88 | -2.93% | 27 |
| Feb 6, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 203.86 | -2.90% | - |
| Feb 5, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 209.94 | 1.06% | - |
| Feb 4, 2026 | 208.50 | 208.50 | 208.40 | 208.40 | 207.75 | 0.82% | 48 |
| Feb 3, 2026 | 206.80 | 206.80 | 206.70 | 206.70 | 206.05 | -0.53% | 40 |
| Feb 2, 2026 | 208.20 | 208.80 | 207.80 | 207.80 | 207.15 | 3.90% | 8 |
| Jan 30, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.37 | -0.65% | - |
| Jan 29, 2026 | 201.30 | 201.30 | 201.30 | 201.30 | 200.67 | 0.40% | - |
| Jan 28, 2026 | 201.30 | 201.30 | 200.50 | 200.50 | 199.87 | -0.79% | 25 |
| Jan 27, 2026 | 212.30 | 212.30 | 202.10 | 202.10 | 201.47 | -5.30% | 25 |
| Jan 26, 2026 | 212.40 | 213.40 | 212.40 | 213.40 | 212.73 | 0.05% | 8 |
| Jan 23, 2026 | 212.30 | 213.30 | 212.30 | 213.30 | 212.63 | 1.04% | 25 |
| Jan 22, 2026 | 213.00 | 213.00 | 211.10 | 211.10 | 210.44 | -2.31% | 8 |
| Jan 21, 2026 | 216.50 | 216.70 | 216.10 | 216.10 | 215.42 | -0.69% | 187 |
| Jan 20, 2026 | 219.30 | 219.30 | 217.60 | 217.60 | 216.92 | -1.27% | 40 |
| Jan 19, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 219.71 | 0.32% | - |