Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	31.88	31.88	31.88	31.88	31.88	-	221
Jan 17, 2025	32.14	32.14	31.88	31.88	31.88	-0.93%	1,200
Jan 16, 2025	32.13	32.19	32.13	32.18	32.18	-0.03%	601
Jan 15, 2025	32.21	32.21	32.19	32.19	32.19	1.51%	1,201
Jan 14, 2025	31.77	31.83	31.61	31.71	31.71	-0.66%	10,674
Jan 13, 2025	32.03	32.03	31.92	31.92	31.92	-0.72%	4,905
Jan 10, 2025	32.20	32.20	32.13	32.15	32.15	-0.83%	3,834
Jan 8, 2025	32.01	32.50	31.99	32.42	32.42	-0.81%	12,643
Jan 7, 2025	32.93	32.93	32.68	32.68	32.68	-0.81%	1,766
Jan 6, 2025	32.99	32.99	32.95	32.95	32.95	1.10%	2,667
Jan 3, 2025	32.61	32.61	32.59	32.59	32.59	-0.21%	1,337
Jan 2, 2025	32.68	32.68	32.61	32.66	32.66	-1.80%	3,016
Dec 31, 2024	33.22	33.29	33.22	33.26	33.26	0.45%	17,884
Dec 30, 2024	33.03	33.21	33.03	33.11	33.11	0.18%	1,658
Dec 27, 2024	33.04	33.05	33.02	33.05	33.05	0.15%	1,949
Dec 26, 2024	33.00	33.00	33.00	33.00	33.00	-	84
Dec 24, 2024	33.00	33.00	33.00	33.00	33.00	-	-
Dec 23, 2024	31.12	33.11	31.12	33.00	33.00	0.21%	853
Dec 20, 2024	32.60	33.06	32.60	32.93	32.93	0.95%	3,972
Dec 19, 2024	32.37	32.62	32.37	32.62	32.62	0.22%	695
Dec 18, 2024	32.96	32.96	32.55	32.55	32.55	-0.67%	2,193
Dec 17, 2024	32.77	32.77	32.77	32.77	32.77	-0.36%	1,617
Dec 16, 2024	32.97	32.97	32.80	32.89	32.89	0.09%	3,570
Dec 13, 2024	32.75	32.86	32.64	32.86	32.86	0.43%	1,153
Dec 12, 2024	32.56	32.72	32.56	32.72	32.72	0.15%	2,570
Dec 11, 2024	33.19	33.19	32.67	32.67	32.67	-2.07%	4,898
Dec 10, 2024	33.56	33.56	33.35	33.36	33.36	-1.36%	566
Dec 9, 2024	34.07	34.16	33.82	33.82	33.82	-1.45%	1,572
Dec 6, 2024	34.58	34.58	34.32	34.32	34.32	-0.84%	1,357
Dec 5, 2024	34.61	34.61	34.61	34.61	34.61	-	86
Dec 4, 2024	34.61	34.61	34.61	34.61	34.61	-0.26%	150,293
Dec 3, 2024	35.45	35.45	34.70	34.70	34.70	-3.34%	812
Dec 2, 2024	35.90	35.90	35.90	35.90	35.50	-0.39%	4,686
Nov 29, 2024	36.00	36.04	36.00	36.04	35.64	-0.41%	891
Nov 27, 2024	36.00	36.19	36.00	36.19	35.78	1.23%	749
Nov 26, 2024	35.45	35.75	35.45	35.75	35.35	-0.28%	2,481
Nov 25, 2024	35.85	35.85	35.85	35.85	35.45	0.42%	183,583
Nov 22, 2024	35.62	35.70	35.57	35.70	35.30	0.14%	1,810
Nov 21, 2024	36.04	36.04	35.65	35.65	35.25	0.71%	1,947
Nov 20, 2024	35.40	35.40	35.40	35.40	35.00	-0.17%	450
Nov 19, 2024	35.45	35.54	35.45	35.46	35.06	1.14%	2,715
Nov 18, 2024	34.70	35.06	34.70	35.06	34.67	1.95%	1,095
Nov 15, 2024	34.30	34.45	34.30	34.39	34.00	-0.49%	3,419
Nov 14, 2024	34.65	34.65	34.56	34.56	34.17	-0.24%	1,587
Nov 13, 2024	34.64	34.64	34.64	34.64	34.25	-1.10%	4,080
Nov 12, 2024	35.03	35.03	35.03	35.03	34.64	-1.10%	241
Nov 11, 2024	35.42	35.42	35.42	35.42	35.02	0.57%	273
Nov 8, 2024	35.22	35.22	35.22	35.22	34.82	-	49
Nov 7, 2024	34.93	35.59	34.93	35.22	34.82	2.89%	3,233
Nov 6, 2024	34.09	34.47	34.09	34.23	33.85	0.29%	1,784
Nov 5, 2024	34.08	34.13	34.08	34.13	33.75	1.34%	1,892
Nov 4, 2024	33.89	33.89	33.55	33.68	33.30	0.36%	983
Nov 1, 2024	33.59	33.60	33.56	33.56	33.18	-0.36%	1,409
Oct 31, 2024	33.71	33.71	33.68	33.68	33.30	-1.14%	3,374
Oct 30, 2024	34.05	34.08	34.05	34.07	33.69	0.29%	923
Oct 29, 2024	34.01	34.01	33.97	33.97	33.59	-0.20%	680
Oct 28, 2024	34.04	34.04	34.04	34.04	33.66	-0.33%	307
Oct 25, 2024	34.15	34.15	34.15	34.15	33.77	0.03%	180
Oct 24, 2024	34.14	34.14	34.14	34.14	33.76	-0.28%	200
Oct 23, 2024	34.24	34.24	34.24	34.24	33.85	-	313
Oct 22, 2024	34.35	34.35	34.18	34.24	33.85	-0.66%	515
Oct 21, 2024	34.34	34.46	34.34	34.46	34.08	-0.19%	1,753
Oct 18, 2024	34.18	34.53	34.18	34.53	34.14	1.20%	1,442
Oct 17, 2024	33.63	34.28	33.63	34.12	33.74	-0.34%	548
Oct 16, 2024	34.10	34.24	34.10	34.24	33.85	0.45%	898
Oct 15, 2024	34.00	34.08	34.00	34.08	33.70	1.37%	753
Oct 14, 2024	33.62	33.62	33.62	33.62	33.24	-	5
Oct 11, 2024	33.62	33.62	33.62	33.62	33.24	-	88
Oct 10, 2024	33.50	33.62	33.41	33.62	33.24	0.36%	3,220
Oct 9, 2024	33.50	33.50	33.50	33.50	33.12	-	30
Oct 8, 2024	33.50	33.50	33.50	33.50	33.12	-2.05%	208
Oct 7, 2024	34.20	34.20	34.20	34.20	33.82	-	1,105
Oct 4, 2024	33.89	34.24	33.89	34.20	33.82	0.77%	2,215
Oct 3, 2024	34.01	34.01	33.94	33.94	33.56	-0.56%	921
Oct 2, 2024	34.35	34.35	34.13	34.13	33.75	0.15%	6,805
Oct 1, 2024	34.08	34.08	34.08	34.08	33.70	-0.03%	150
Sep 30, 2024	33.92	34.09	33.92	34.09	33.71	0.12%	577
Sep 27, 2024	34.01	34.05	33.92	34.05	33.67	-0.38%	16,204
Sep 26, 2024	33.76	34.25	33.76	34.18	33.80	0.21%	1,750
Sep 25, 2024	34.29	34.29	34.07	34.11	33.73	-0.70%	3,006
Sep 24, 2024	33.96	34.35	33.96	34.35	33.96	0.85%	3,087
Sep 23, 2024	33.94	34.06	33.94	34.06	33.68	0.18%	1,948
Sep 20, 2024	33.99	34.00	33.99	34.00	33.62	0.55%	758
Sep 19, 2024	33.52	33.82	33.52	33.82	33.44	0.25%	357
Sep 18, 2024	33.61	33.89	33.61	33.73	33.35	0.84%	664
Sep 17, 2024	33.57	33.57	33.45	33.45	33.07	-0.15%	708
Sep 16, 2024	33.42	33.50	33.42	33.50	33.12	0.87%	481
Sep 13, 2024	33.26	33.26	33.21	33.21	32.84	-0.57%	405
Sep 12, 2024	33.40	33.40	33.40	33.40	33.02	1.15%	362
Sep 11, 2024	33.02	33.02	33.02	33.02	32.65	-	102
Sep 10, 2024	33.02	33.02	33.02	33.02	32.65	-	59
Sep 9, 2024	33.18	33.18	33.02	33.02	32.65	0.43%	413
Sep 6, 2024	32.77	32.88	32.77	32.88	32.51	-0.07%	1,414
Sep 5, 2024	33.24	33.24	32.90	32.90	32.53	-1.26%	581
Sep 4, 2024	33.14	33.32	33.14	33.32	32.95	1.46%	1,937
Sep 3, 2024	32.87	32.87	32.79	32.84	32.47	-0.06%	5,202
Aug 30, 2024	32.53	32.86	32.53	32.86	32.49	-0.76%	5,367
Aug 29, 2024	33.11	33.11	33.11	33.11	32.33	0.64%	226
Aug 28, 2024	33.13	33.13	32.85	32.90	32.13	-0.36%	4,362
Aug 27, 2024	32.85	33.02	32.85	33.02	32.24	2.17%	1,966