Arthur J Gallagher Ord Shs (NY: AJG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	158.68	160.57	157.89	159.73	895,001	-0.16(-0.10%)
Jun 29, 2022	160.32	161.15	159.59	159.88	893,263	+0.02(+0.01%)
Jun 28, 2022	162.64	163.98	159.25	159.87	956,288	-2.01(-1.24%)
Jun 27, 2022	162.07	162.65	159.82	161.87	671,688	-0.02(-0.01%)
Jun 24, 2022	157.86	162.28	157.86	161.89	1,485,000	+5.10(+3.26%)
Jun 23, 2022	155.08	157.02	153.99	156.79	781,610	+2.67(+1.74%)
Jun 22, 2022	150.44	155.94	150.29	154.11	884,360	+2.06(+1.35%)
Jun 21, 2022	148.49	152.75	148.46	152.06	1,062,765	+5.39(+3.67%)
Jun 17, 2022	146.23	148.47	145.35	146.67	2,048,351	+0.65(+0.44%)
Jun 16, 2022	146.98	147.85	145.23	146.02	1,089,229	-3.62(-2.42%)
Jun 15, 2022	151.85	153.67	147.28	149.65	913,596	-0.47(-0.31%)
Jun 14, 2022	149.08	150.86	148.62	150.12	807,507	+1.62(+1.09%)
Jun 13, 2022	146.62	151.19	146.46	148.50	934,829	-1.39(-0.93%)
Jun 10, 2022	151.18	151.47	149.78	149.89	781,165	-3.88(-2.52%)
Jun 09, 2022	157.75	158.13	153.62	153.77	769,911	-4.13(-2.62%)
Jun 08, 2022	159.27	160.11	157.57	157.91	476,873	-2.33(-1.46%)
Jun 07, 2022	157.09	160.47	157.02	160.24	697,831	+1.53(+0.96%)
Jun 06, 2022	160.40	161.52	158.49	158.71	792,256	-0.21(-0.13%)
Jun 03, 2022	159.21	159.76	158.32	158.91	551,089	-2.12(-1.31%)
Jun 02, 2022	157.25	161.15	154.81	161.03	974,220	+4.28(+2.73%)
Jun 01, 2022	158.55	159.11	155.48	156.75	962,041	-1.40(-0.88%)
May 31, 2022	161.07	161.07	157.79	158.15	1,506,460	-3.61(-2.23%)
May 27, 2022	157.94	161.77	157.94	161.76	734,309	+4.51(+2.87%)
May 26, 2022	155.42	158.20	154.97	157.25	717,431	+3.45(+2.24%)
May 25, 2022	153.95	154.63	152.13	153.80	1,041,969	-0.26(-0.17%)
May 24, 2022	153.97	154.67	151.27	154.06	600,838	-0.75(-0.49%)
May 23, 2022	152.88	155.20	149.90	154.82	899,739	+3.45(+2.28%)
May 20, 2022	152.64	152.85	146.96	151.37	1,067,409	-0.24(-0.16%)
May 19, 2022	151.68	152.94	149.40	151.61	779,146	-1.43(-0.93%)
May 18, 2022	159.10	159.63	152.70	153.04	691,049	-7.28(-4.54%)
May 17, 2022	158.96	160.80	157.98	160.32	1,156,859	+2.96(+1.88%)
May 16, 2022	158.12	158.74	156.84	157.36	649,213	-0.86(-0.54%)
May 13, 2022	154.92	158.87	154.49	158.22	970,611	+4.43(+2.88%)
May 12, 2022	153.64	155.71	151.14	153.79	829,194	-0.29(-0.19%)
May 11, 2022	154.16	157.47	153.63	154.08	933,295	-0.46(-0.30%)
May 10, 2022	158.56	159.35	154.01	154.54	1,787,568	-1.90(-1.21%)
May 09, 2022	159.15	159.15	155.79	156.44	1,029,292	-4.19(-2.61%)
May 06, 2022	159.96	161.74	157.99	160.63	967,183	-0.50(-0.31%)
May 05, 2022	164.77	165.56	159.47	161.12	839,502	-5.25(-3.16%)
May 04, 2022	161.18	166.62	159.77	166.38	756,833	+4.75(+2.94%)
May 03, 2022	163.01	165.95	161.25	161.63	976,834	-0.33(-0.20%)
May 02, 2022	167.68	168.77	158.89	161.96	1,518,018	-2.58(-1.57%)
Apr 29, 2022	172.19	172.19	164.19	164.54	1,956,827	-10.59(-6.04%)
Apr 28, 2022	172.46	175.25	170.66	175.13	987,255	+3.84(+2.24%)
Apr 27, 2022	169.41	172.59	169.22	171.29	920,426	+1.84(+1.08%)
Apr 26, 2022	173.91	174.09	169.43	169.45	689,170	-5.24(-3.00%)
Apr 25, 2022	173.24	175.10	169.97	174.70	1,275,394	+0.84(+0.48%)
Apr 22, 2022	178.33	179.30	173.75	173.86	994,944	-5.98(-3.32%)
Apr 21, 2022	180.66	182.64	179.11	179.84	917,681	+0.24(+0.14%)
Apr 20, 2022	176.32	180.10	176.32	179.59	1,212,817	+4.30(+2.45%)
Apr 19, 2022	176.28	176.68	172.70	175.29	1,457,491	-0.66(-0.38%)
Apr 18, 2022	175.95	177.27	174.72	175.96	703,319	-0.42(-0.24%)
Apr 14, 2022	177.18	178.21	176.28	176.38	679,276	-0.39(-0.22%)
Apr 13, 2022	175.55	177.18	174.55	176.77	817,675	+0.74(+0.42%)
Apr 12, 2022	179.25	180.59	175.66	176.03	1,106,579	-2.90(-1.62%)
Apr 11, 2022	178.71	179.57	176.82	178.93	1,212,200	+0.03(+0.02%)
Apr 08, 2022	177.25	179.54	176.27	178.90	1,253,762	+1.70(+0.96%)
Apr 07, 2022	174.72	177.39	173.75	177.20	1,041,172	+2.34(+1.34%)
Apr 06, 2022	170.38	174.92	170.09	174.85	1,081,194	+4.08(+2.39%)
Apr 05, 2022	169.78	173.23	169.78	170.77	892,616	+0.93(+0.55%)
Apr 04, 2022	172.05	172.06	168.62	169.84	732,954	-2.42(-1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.