Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	54.99	54.99	54.99	54.99	54.38	0.59%	100
Aug 26, 2025	54.67	54.67	54.67	54.67	54.06	2.27%	622
Aug 14, 2025	53.46	53.46	53.46	53.46	52.86	-	100
Aug 12, 2025	53.46	53.46	53.46	53.46	52.86	0.76%	100
Aug 11, 2025	52.92	53.05	52.92	53.05	52.46	-0.84%	272
Aug 8, 2025	53.50	53.50	53.50	53.50	52.91	0.75%	100
Aug 7, 2025	53.10	53.10	53.10	53.10	52.51	-0.40%	-
Aug 6, 2025	53.32	53.32	53.32	53.32	52.72	1.28%	200
Aug 5, 2025	52.54	52.64	52.41	52.64	52.06	0.59%	1,102
Jul 28, 2025	52.33	52.33	52.33	52.33	51.75	-0.91%	200
Jul 25, 2025	52.81	52.81	52.81	52.81	52.22	0.85%	6
Jul 22, 2025	52.37	52.37	52.37	52.37	51.78	1.58%	234
Jul 8, 2025	51.55	51.55	51.55	51.55	50.98	3.00%	7
Jul 7, 2025	50.05	50.05	50.05	50.05	49.50	-3.06%	106
Jun 2, 2025	51.63	51.63	51.63	51.63	51.06	2.20%	646
May 8, 2025	50.52	50.52	50.52	50.52	49.36	-4.90%	1
Apr 25, 2025	53.13	53.13	53.13	53.13	51.90	0.69%	3,021
Apr 23, 2025	52.76	52.76	52.76	52.76	51.55	0.70%	1
Apr 22, 2025	52.39	52.39	52.39	52.39	51.19	-2.40%	224
Apr 8, 2025	53.68	53.68	53.68	53.68	52.44	-0.64%	100
Apr 7, 2025	54.02	54.02	54.02	54.02	52.78	-2.09%	78
Apr 4, 2025	55.18	55.18	55.18	55.18	53.91	2.09%	123
Mar 27, 2025	54.05	54.05	54.05	54.05	52.81	0.10%	652
Mar 26, 2025	54.00	54.00	54.00	54.00	52.75	0.24%	268
Mar 25, 2025	53.87	53.87	53.87	53.87	52.63	2.87%	2,954
Mar 19, 2025	52.28	52.37	52.28	52.37	51.16	1.98%	562
Mar 13, 2025	51.35	51.35	51.35	51.35	50.17	0.65%	3,418