Arthur J. Gallagher & Co. (GAH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| Apr 29, 2024 | 217.50 | 217.50 | 217.00 | 217.00 | 217.00 | 30 |
| Apr 26, 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
| Apr 25, 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | - |
| Apr 24, 2024 | 221.60 | 224.00 | 221.60 | 224.00 | 224.00 | 45 |
| Apr 23, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
| Apr 22, 2024 | 223.40 | 225.90 | 223.40 | 225.90 | 225.90 | 164 |
| Apr 19, 2024 | 218.30 | 220.30 | 218.30 | 220.30 | 220.30 | 30 |
| Apr 18, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| Apr 17, 2024 | 216.60 | 216.80 | 216.60 | 216.80 | 216.80 | 30 |
| Apr 16, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| Apr 15, 2024 | 220.00 | 222.30 | 220.00 | 220.00 | 220.00 | 110 |
| Apr 12, 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | - |
| Apr 11, 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
| Apr 10, 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| Apr 09, 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| Apr 08, 2024 | 223.90 | 225.20 | 223.90 | 225.20 | 225.20 | 9 |
| Apr 05, 2024 | 221.00 | 224.20 | 219.80 | 224.20 | 224.20 | 39 |
| Apr 04, 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
| Apr 03, 2024 | 226.30 | 227.00 | 226.30 | 227.00 | 227.00 | 47 |
| Apr 02, 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| Mar 28, 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
| Mar 27, 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
| Mar 26, 2024 | 225.40 | 228.70 | 225.40 | 228.70 | 228.70 | 20 |
| Mar 25, 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| Mar 22, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Mar 21, 2024 | 233.60 | 236.10 | 233.60 | 236.10 | 236.10 | 20 |
| Mar 20, 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
| Mar 19, 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
| Mar 18, 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
| Mar 15, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| Mar 14, 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| Mar 13, 2024 | 232.00 | 233.30 | 232.00 | 233.30 | 233.30 | 10 |
| Mar 12, 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | - |
| Mar 11, 2024 | 228.70 | 228.70 | 228.50 | 228.50 | 228.50 | 12 |
| Mar 08, 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
| Mar 07, 2024 | 226.60 | 227.10 | 226.60 | 227.10 | 227.10 | - |
| Mar 06, 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | - |
| Mar 05, 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
| Mar 04, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 10 |
| Mar 01, 2024 | 224.70 | 226.80 | 224.20 | 226.80 | 226.80 | 163 |
| Feb 29, 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
| Feb 29, 2024 | 0.6 Dividend | |||||
| Feb 28, 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.20 | - |
| Feb 27, 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.00 | - |
| Feb 26, 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.30 | - |
| Feb 23, 2024 | 224.90 | 226.80 | 224.90 | 226.80 | 226.19 | 5 |
| Feb 22, 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 220.81 | - |
| Feb 21, 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 221.80 | - |
| Feb 20, 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.11 | - |
| Feb 19, 2024 | 220.80 | 223.20 | 220.80 | 223.20 | 222.60 | 14 |
| Feb 16, 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 221.70 | - |
| Feb 15, 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 220.81 | - |
| Feb 14, 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 218.91 | - |
| Feb 13, 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 216.92 | - |
| Feb 12, 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 219.51 | - |
| Feb 09, 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.21 | - |
| Feb 08, 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.32 | - |
| Feb 07, 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 215.72 | - |
| Feb 06, 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.11 | - |
| Feb 05, 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.02 | - |
| Feb 02, 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 212.33 | - |
| Feb 01, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.43 | - |
| Jan 31, 2024 | 211.60 | 215.40 | 211.60 | 215.40 | 214.82 | 5 |
| Jan 30, 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 209.74 | - |
| Jan 29, 2024 | 213.70 | 216.30 | 213.70 | 216.30 | 215.72 | 9 |
| Jan 26, 2024 | 218.00 | 218.00 | 211.40 | 211.40 | 210.83 | 30 |
| Jan 25, 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.91 | - |
| Jan 24, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.21 | - |
| Jan 23, 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 215.92 | - |
| Jan 22, 2024 | 218.10 | 220.40 | 218.10 | 220.40 | 219.81 | 8 |
| Jan 19, 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 216.12 | - |
| Jan 18, 2024 | 213.40 | 216.90 | 213.40 | 216.90 | 216.32 | 100 |
| Jan 17, 2024 | 213.30 | 215.50 | 213.30 | 213.30 | 212.73 | 39 |
| Jan 16, 2024 | 213.50 | 215.50 | 213.50 | 215.50 | 214.92 | - |
| Jan 15, 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 209.64 | - |
| Jan 12, 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 209.64 | - |
| Jan 11, 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.14 | - |
| Jan 10, 2024 | 205.80 | 207.80 | 205.80 | 207.80 | 207.24 | 20 |
| Jan 09, 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.24 | 30 |
| Jan 08, 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.15 | - |
| Jan 05, 2024 | 205.50 | 207.90 | 205.50 | 207.90 | 207.34 | 30 |
| Jan 04, 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.35 | - |
| Jan 03, 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 203.65 | - |
| Jan 02, 2024 | 202.90 | 205.30 | 202.90 | 205.30 | 204.75 | 25 |
| Dec 29, 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 200.46 | - |
| Dec 28, 2023 | 199.70 | 202.60 | 199.70 | 202.60 | 202.06 | 30 |
| Dec 27, 2023 | 200.30 | 200.30 | 200.00 | 200.00 | 199.46 | 700 |
| Dec 22, 2023 | 201.50 | 201.50 | 201.50 | 201.50 | 200.96 | - |
| Dec 21, 2023 | 200.50 | 200.50 | 200.50 | 200.50 | 199.96 | - |
| Dec 20, 2023 | 203.90 | 203.90 | 203.90 | 203.90 | 203.35 | 140 |
| Dec 19, 2023 | 207.20 | 208.80 | 207.20 | 208.00 | 207.44 | 140 |
| Dec 18, 2023 | 203.20 | 203.20 | 203.20 | 203.20 | 202.66 | - |
| Dec 15, 2023 | 205.60 | 205.60 | 203.10 | 203.10 | 202.56 | 50 |
| Dec 14, 2023 | 224.20 | 224.20 | 209.70 | 209.70 | 209.14 | 35 |
| Dec 13, 2023 | 228.50 | 233.00 | 228.50 | 231.00 | 230.38 | 319 |
| Dec 12, 2023 | 226.10 | 229.90 | 226.10 | 229.90 | 229.28 | 409 |
| Dec 11, 2023 | 222.50 | 222.50 | 222.50 | 222.50 | 221.90 | - |
| Dec 08, 2023 | 222.40 | 222.40 | 222.40 | 222.40 | 221.80 | - |
| Dec 07, 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.