Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	52.33	52.33	52.33	52.33	52.33	-0.91%	200
Jul 25, 2025	52.81	52.81	52.81	52.81	52.81	0.85%	6
Jul 22, 2025	52.37	52.37	52.37	52.37	52.37	1.58%	234
Jul 8, 2025	51.55	51.55	51.55	51.55	51.55	3.00%	7
Jul 7, 2025	50.05	50.05	50.05	50.05	50.05	-3.06%	106
Jun 2, 2025	51.63	51.63	51.63	51.63	51.63	2.20%	646
May 8, 2025	50.52	50.52	50.52	50.52	49.91	-4.90%	1
Apr 25, 2025	53.13	53.13	53.13	53.13	52.48	0.69%	3,021
Apr 23, 2025	52.76	52.76	52.76	52.76	52.12	0.70%	1
Apr 22, 2025	52.39	52.39	52.39	52.39	51.76	-2.40%	224
Apr 8, 2025	53.68	53.68	53.68	53.68	53.03	-0.64%	100
Apr 7, 2025	54.02	54.02	54.02	54.02	53.37	-2.09%	78
Apr 4, 2025	55.18	55.18	55.18	55.18	54.51	2.09%	123
Mar 27, 2025	54.05	54.05	54.05	54.05	53.40	0.10%	652
Mar 26, 2025	54.00	54.00	54.00	54.00	53.35	0.24%	268
Mar 25, 2025	53.87	53.87	53.87	53.87	53.22	2.87%	2,954
Mar 19, 2025	52.28	52.37	52.28	52.37	51.73	1.98%	562
Mar 13, 2025	51.35	51.35	51.35	51.35	50.73	0.65%	3,418
Mar 11, 2025	51.03	51.03	51.02	51.02	50.40	-3.92%	400
Feb 25, 2025	53.10	53.10	53.10	53.10	51.86	1.86%	2,854
Feb 20, 2025	52.12	52.13	52.12	52.13	50.91	11.91%	200
Feb 3, 2025	46.58	46.58	46.58	46.58	45.49	-0.26%	100
Jan 27, 2025	46.70	46.70	46.70	46.70	45.61	0.56%	3,200
Jan 23, 2025	46.54	46.54	46.44	46.44	45.35	1.20%	200
Jan 20, 2025	46.02	46.02	45.89	45.89	44.82	-1.05%	431
Jan 17, 2025	46.38	46.38	46.38	46.38	45.29	-1.46%	100
Jan 8, 2025	47.06	47.06	47.06	47.06	45.96	-0.28%	2,738
Jan 7, 2025	47.03	47.19	47.03	47.19	46.09	-0.67%	200
Jan 6, 2025	47.45	47.64	47.45	47.51	46.40	1.17%	1,412