Arthur J. Gallagher & Co. (BVMF:A1JG34)
Brazil
· Delayed Price · Currency is BRL 590.94
-4.96 (-0.83%)
At close: Mar 3, 2026
Arthur J. Gallagher & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 606.52 | 606.52 | 590.94 | 590.94 | 589.71 | -0.83% | 4 |
| Mar 2, 2026 | 595.90 | 595.90 | 595.90 | 595.90 | 594.66 | 7.37% | 2 |
| Feb 10, 2026 | 555.01 | 555.01 | 555.01 | 555.01 | 553.86 | -15.65% | 27 |
| Feb 5, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 656.63 | -0.52% | 1 |
| Jan 30, 2026 | 661.44 | 661.44 | 661.44 | 661.44 | 660.07 | 5.86% | 1 |
| Jan 27, 2026 | 624.84 | 624.84 | 624.84 | 624.84 | 623.54 | -6.18% | 30 |
| Jan 22, 2026 | 665.31 | 665.98 | 665.31 | 665.98 | 664.60 | -5.16% | 30 |
| Jan 12, 2026 | 703.48 | 703.48 | 702.19 | 702.19 | 700.73 | 1.44% | 15 |
| Jan 2, 2026 | 690.83 | 692.25 | 690.83 | 692.25 | 690.81 | -5.79% | 8 |
| Dec 29, 2025 | 734.80 | 734.80 | 734.80 | 734.80 | 733.27 | 8.00% | 7 |
| Dec 17, 2025 | 680.34 | 680.34 | 680.34 | 680.34 | 678.93 | 3.87% | 62 |
| Dec 5, 2025 | 656.00 | 656.99 | 655.00 | 655.00 | 653.64 | 0.87% | 3 |
| Dec 3, 2025 | 650.00 | 650.00 | 649.35 | 649.35 | 646.79 | -0.10% | 7 |
| Dec 2, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 647.43 | -3.66% | 1 |
| Nov 26, 2025 | 674.69 | 674.69 | 674.69 | 674.69 | 672.03 | 0.32% | 8 |
| Nov 24, 2025 | 672.52 | 672.52 | 672.52 | 672.52 | 669.87 | 1.33% | 3 |
| Nov 17, 2025 | 663.68 | 663.68 | 663.68 | 663.68 | 661.06 | 0.46% | 11 |
| Nov 11, 2025 | 660.66 | 660.66 | 660.66 | 660.66 | 658.05 | 0.56% | 10 |
| Nov 6, 2025 | 657.00 | 657.00 | 657.00 | 657.00 | 654.41 | -2.23% | 1 |
| Nov 4, 2025 | 667.55 | 672.00 | 666.25 | 672.00 | 669.35 | -9.96% | 58 |
| Oct 27, 2025 | 746.32 | 746.32 | 746.32 | 746.32 | 743.37 | -1.80% | 5 |
| Oct 17, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 757.00 | -6.57% | 2 |
| Oct 13, 2025 | 813.40 | 813.40 | 813.40 | 813.40 | 810.19 | -2.75% | 6 |
| Oct 7, 2025 | 836.40 | 836.40 | 836.40 | 836.40 | 833.10 | 0.97% | 1 |
| Oct 6, 2025 | 828.34 | 828.34 | 828.34 | 828.34 | 825.07 | 6.83% | 7 |
| Sep 16, 2025 | 772.80 | 775.39 | 772.80 | 775.39 | 772.33 | 0.34% | 70 |
| Sep 15, 2025 | 780.80 | 780.80 | 772.80 | 772.80 | 769.75 | -3.40% | 11 |