Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arthur J Gallagher Ord Shs (NY: AJG )

307.96 -4.28 (-1.37%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 312.51 313.01 306.55 307.96 591,798 -4.28(-1.37%)
Nov 29, 2024 313.85 316.72 311.92 312.24 811,937 -2.92(-0.93%)
Nov 27, 2024 313.49 315.73 311.62 315.16 1,383,183 +2.20(+0.70%)
Nov 26, 2024 308.23 314.44 307.10 312.96 1,538,515 +6.57(+2.14%)
Nov 25, 2024 302.32 306.49 300.77 306.39 2,181,286 +2.10(+0.69%)
Nov 22, 2024 303.18 308.00 301.93 304.29 626,003 +1.85(+0.61%)
Nov 21, 2024 297.14 303.67 294.83 302.44 1,032,735 +6.56(+2.22%)
Nov 20, 2024 294.01 296.74 291.12 295.88 772,820 +3.39(+1.16%)
Nov 19, 2024 292.17 293.77 289.80 292.49 692,023 -1.10(-0.37%)
Nov 18, 2024 291.73 295.61 290.29 293.59 728,205 -0.99(-0.34%)
Nov 15, 2024 294.63 296.94 292.44 294.58 948,405 -0.13(-0.04%)
Nov 14, 2024 297.50 299.42 294.21 294.71 634,345 -3.61(-1.21%)
Nov 13, 2024 295.13 299.71 295.09 298.32 966,274 +3.05(+1.03%)
Nov 12, 2024 294.58 296.12 292.77 295.27 764,625 +2.55(+0.87%)
Nov 11, 2024 295.35 297.01 292.14 292.72 731,031 -2.05(-0.70%)
Nov 08, 2024 293.43 297.07 292.20 294.77 787,836 +4.21(+1.45%)
Nov 07, 2024 292.40 292.67 289.12 290.56 862,317 -0.12(-0.04%)
Nov 06, 2024 292.00 293.88 284.56 290.68 1,284,316 +7.54(+2.66%)
Nov 05, 2024 281.09 283.19 279.60 283.14 787,641 +1.49(+0.53%)
Nov 04, 2024 282.46 282.94 279.71 281.65 654,158 +1.25(+0.45%)
Nov 01, 2024 281.75 283.11 280.01 280.40 738,425 -0.80(-0.28%)
Oct 31, 2024 283.66 285.83 281.19 281.20 868,173 -3.28(-1.15%)
Oct 30, 2024 285.25 286.67 283.52 284.48 556,628 -0.64(-0.22%)
Oct 29, 2024 286.22 287.78 285.10 285.12 791,784 -0.87(-0.30%)
Oct 28, 2024 286.55 287.53 283.60 285.99 1,008,168 +3.02(+1.07%)
Oct 25, 2024 283.00 287.49 277.44 282.97 1,478,182 -4.58(-1.59%)
Oct 24, 2024 290.00 290.00 286.71 287.55 938,123 -1.38(-0.48%)
Oct 23, 2024 286.72 289.76 286.21 288.93 612,311 +1.71(+0.60%)
Oct 22, 2024 288.65 289.95 284.50 287.22 609,434 -2.40(-0.83%)
Oct 21, 2024 288.17 289.93 286.11 289.62 577,063 +0.37(+0.13%)
Oct 18, 2024 292.00 292.00 288.23 289.25 738,646 -1.51(-0.52%)
Oct 17, 2024 291.51 292.84 288.45 290.76 908,300 +1.24(+0.43%)
Oct 16, 2024 285.84 290.20 285.50 289.52 1,004,881 +1.95(+0.68%)
Oct 15, 2024 290.70 292.97 286.73 287.57 931,976 -2.14(-0.74%)
Oct 14, 2024 288.63 290.47 287.40 289.71 735,921 +1.80(+0.63%)
Oct 11, 2024 287.34 288.45 284.78 287.91 749,335 +2.21(+0.77%)
Oct 10, 2024 296.81 297.76 283.62 285.70 1,504,470 -9.24(-3.13%)
Oct 09, 2024 291.45 295.54 291.34 294.94 1,081,370 +1.78(+0.61%)
Oct 08, 2024 289.15 294.32 288.67 293.16 1,219,913 +6.26(+2.18%)
Oct 07, 2024 288.97 290.35 284.39 286.90 1,376,053 -2.72(-0.94%)
Oct 04, 2024 286.07 290.05 284.95 289.62 828,408 +3.56(+1.24%)
Oct 03, 2024 286.84 287.39 284.80 286.06 947,023 +0.15(+0.05%)
Oct 02, 2024 285.22 286.29 284.04 285.91 1,336,082 -0.39(-0.14%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.