Great-West Lifeco Inc. (GWLIF)
OTCMKTS · Delayed Price · Currency is USD
46.25
+0.68 (1.49%)
At close: Mar 10, 2026
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 46.11 | 46.59 | 46.07 | 46.25 | 46.25 | 1.49% | 1,968 |
| Mar 9, 2026 | 44.67 | 45.57 | 44.67 | 45.57 | 45.57 | -0.61% | 93,934 |
| Mar 6, 2026 | 43.56 | 45.89 | 43.56 | 45.85 | 45.85 | -1.08% | 114,426 |
| Mar 5, 2026 | 46.36 | 46.39 | 45.86 | 46.35 | 46.35 | -0.30% | 50,314 |
| Mar 3, 2026 | 46.16 | 46.51 | 46.16 | 46.49 | 46.49 | -2.89% | 5,240 |
| Mar 2, 2026 | 47.50 | 47.88 | 47.43 | 47.87 | 47.38 | -1.27% | 7,737 |
| Feb 27, 2026 | 48.23 | 48.49 | 48.23 | 48.49 | 47.99 | 0.64% | 46,297 |
| Feb 26, 2026 | 47.63 | 48.23 | 47.63 | 48.18 | 47.68 | 2.23% | 9,293 |
| Feb 25, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 46.65 | 1.40% | 1,878 |
| Feb 24, 2026 | 46.88 | 46.88 | 45.89 | 46.48 | 46.00 | -1.67% | 84,916 |
| Feb 23, 2026 | 47.08 | 47.27 | 47.08 | 47.27 | 46.78 | 1.33% | 5,059 |
| Feb 20, 2026 | 46.69 | 46.69 | 46.61 | 46.65 | 46.17 | 0.09% | 4,735 |
| Feb 19, 2026 | 46.53 | 46.61 | 46.53 | 46.61 | 46.13 | 0.54% | 24,877 |
| Feb 18, 2026 | 46.48 | 46.48 | 46.12 | 46.36 | 45.88 | -0.32% | 17,457 |
| Feb 17, 2026 | 45.53 | 46.51 | 45.53 | 46.51 | 46.03 | 2.99% | 34,098 |
| Feb 13, 2026 | 45.25 | 45.72 | 45.16 | 45.16 | 44.70 | 0.85% | 3,735 |
| Feb 12, 2026 | 44.18 | 45.06 | 44.18 | 44.78 | 44.32 | 0.43% | 40,070 |
| Feb 11, 2026 | 44.02 | 44.59 | 43.93 | 44.59 | 44.13 | 0.43% | 936 |
| Feb 10, 2026 | 44.46 | 44.46 | 44.40 | 44.40 | 43.94 | 0.61% | 40,523 |
| Feb 9, 2026 | 44.51 | 44.55 | 44.13 | 44.13 | 43.68 | -2.15% | 1,269 |
| Feb 6, 2026 | 46.10 | 46.10 | 45.04 | 45.10 | 44.64 | -1.61% | 2,204 |
| Feb 5, 2026 | 45.79 | 45.85 | 45.79 | 45.84 | 45.37 | -1.29% | 742 |
| Feb 4, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 45.96 | -0.02% | 257 |
| Feb 3, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 45.97 | -0.30% | 391 |
| Feb 2, 2026 | 46.71 | 46.89 | 46.59 | 46.59 | 46.11 | -0.53% | 2,717 |
| Jan 30, 2026 | 46.67 | 46.84 | 46.60 | 46.84 | 46.36 | -0.60% | 165,411 |
| Jan 29, 2026 | 47.32 | 47.32 | 47.13 | 47.13 | 46.64 | 0.31% | 416 |
| Jan 28, 2026 | 47.05 | 47.05 | 46.77 | 46.98 | 46.50 | -0.53% | 652 |
| Jan 27, 2026 | 47.49 | 47.49 | 47.23 | 47.23 | 46.74 | 0.51% | 1,609 |
| Jan 26, 2026 | 46.52 | 47.27 | 46.52 | 46.99 | 46.51 | -0.59% | 4,160 |
| Jan 23, 2026 | 46.76 | 47.27 | 46.71 | 47.27 | 46.78 | 0.79% | 2,611 |
| Jan 22, 2026 | 46.95 | 46.97 | 46.90 | 46.90 | 46.42 | -0.47% | 721 |
| Jan 21, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 46.64 | 0.55% | 502 |
| Jan 20, 2026 | 47.05 | 47.08 | 46.86 | 46.86 | 46.38 | -3.12% | 698 |
| Jan 16, 2026 | 48.29 | 48.47 | 48.29 | 48.37 | 47.87 | 0.58% | 2,242 |
| Jan 15, 2026 | 48.14 | 48.14 | 48.09 | 48.09 | 47.60 | 0.31% | 602 |
| Jan 14, 2026 | 48.10 | 48.10 | 47.94 | 47.94 | 47.45 | 0.52% | 535 |
| Jan 13, 2026 | 47.66 | 47.83 | 47.66 | 47.69 | 47.20 | -1.89% | 793 |
| Jan 12, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.11 | 0.58% | 16,505 |
| Jan 9, 2026 | 48.71 | 48.71 | 48.33 | 48.33 | 47.83 | -0.41% | 9,039 |
| Jan 8, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.03 | -1.52% | 596 |
| Jan 7, 2026 | 49.21 | 49.28 | 49.21 | 49.28 | 48.77 | 0.14% | 634 |
| Jan 6, 2026 | 49.26 | 49.26 | 49.21 | 49.21 | 48.70 | -0.20% | 651 |
| Jan 5, 2026 | 49.26 | 49.37 | 49.23 | 49.31 | 48.80 | 0.61% | 23,708 |
| Jan 2, 2026 | 49.09 | 49.20 | 48.85 | 49.01 | 48.51 | -0.93% | 14,734 |
| Dec 31, 2025 | 49.47 | 49.47 | 49.40 | 49.47 | 48.96 | 0.19% | 28,042 |
| Dec 30, 2025 | 49.34 | 49.38 | 49.34 | 49.38 | 48.87 | -0.21% | 381 |
| Dec 29, 2025 | 49.48 | 49.48 | 49.44 | 49.48 | 48.97 | 8.77% | 1,206 |
| Dec 26, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.02 | -7.88% | 213 |
| Dec 23, 2025 | 49.39 | 49.39 | 49.36 | 49.39 | 48.88 | 1.01% | 3,450 |