Great-West Lifeco Inc. (GWLIF)
OTCMKTS · Delayed Price · Currency is USD
39.05
-0.16 (-0.41%)
Sep 8, 2025, 4:01 PM EDT
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.91% | 867 |
| Sep 4, 2025 | 39.67 | 39.67 | 39.57 | 39.57 | 39.57 | -0.30% | 866 |
| Sep 3, 2025 | 39.73 | 39.74 | 39.69 | 39.69 | 39.69 | 1.20% | 3,918 |
| Sep 2, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -1.03% | 417 |
| Aug 29, 2025 | 39.92 | 39.92 | 39.63 | 39.63 | 39.63 | -0.65% | 1,795 |
| Aug 28, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - | 3,942 |
| Aug 27, 2025 | 39.89 | 39.89 | 39.86 | 39.89 | 39.89 | 0.83% | 7,684 |
| Aug 26, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - | 33,391 |
| Aug 25, 2025 | 39.72 | 39.72 | 39.56 | 39.56 | 39.56 | -1.10% | 1,945 |
| Aug 22, 2025 | 39.18 | 40.07 | 39.18 | 40.00 | 40.00 | 0.58% | 243,159 |
| Aug 21, 2025 | 39.85 | 39.85 | 39.71 | 39.77 | 39.77 | 0.63% | 40,996 |
| Aug 20, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.29% | 118,080 |
| Aug 19, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - | 45,570 |
| Aug 18, 2025 | 38.70 | 39.41 | 38.70 | 39.41 | 39.41 | 0.17% | 16,827 |
| Aug 15, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 1.71% | 134 |
| Aug 14, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.70% | 829 |
| Aug 13, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.36% | 2,970 |
| Aug 12, 2025 | 38.83 | 38.85 | 38.81 | 38.81 | 38.81 | 0.91% | 557 |
| Aug 11, 2025 | 38.47 | 38.49 | 38.46 | 38.46 | 38.46 | -1.03% | 986 |
| Aug 8, 2025 | 38.71 | 38.86 | 38.70 | 38.86 | 38.86 | -0.30% | 239,685 |
| Aug 7, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.93% | 71,709 |
| Aug 6, 2025 | 38.00 | 39.34 | 38.00 | 39.34 | 39.34 | 3.58% | 39,329 |
| Aug 5, 2025 | 38.00 | 38.13 | 37.98 | 37.98 | 37.98 | -0.16% | 11,273 |
| Aug 4, 2025 | 37.15 | 38.04 | 36.88 | 38.04 | 38.04 | 1.36% | 2,825 |
| Aug 1, 2025 | 37.57 | 37.70 | 37.43 | 37.53 | 37.53 | -0.24% | 233,115 |
| Jul 31, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | 117,614 |
| Jul 30, 2025 | 37.71 | 37.71 | 37.60 | 37.62 | 37.62 | 0.09% | 72,668 |
| Jul 29, 2025 | 37.65 | 37.65 | 37.59 | 37.59 | 37.59 | -0.69% | 2,007 |
| Jul 28, 2025 | 38.19 | 38.19 | 37.85 | 37.85 | 37.85 | -1.36% | 49,116 |
| Jul 25, 2025 | 38.61 | 38.61 | 38.36 | 38.37 | 38.37 | -0.70% | 4,437 |
| Jul 24, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - | 83,256 |
| Jul 23, 2025 | 38.75 | 38.81 | 38.64 | 38.64 | 38.64 | 0.65% | 4,861 |
| Jul 22, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 1.56% | 177 |
| Jul 21, 2025 | 39.96 | 39.96 | 37.80 | 37.80 | 37.80 | 0.08% | 22,756 |
| Jul 18, 2025 | 37.91 | 37.91 | 37.77 | 37.77 | 37.77 | 0.21% | 854 |
| Jul 17, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.24% | 603 |
| Jul 16, 2025 | 37.69 | 37.71 | 37.60 | 37.60 | 37.60 | -0.50% | 1,216 |
| Jul 15, 2025 | 38.25 | 38.25 | 37.79 | 37.79 | 37.79 | -1.10% | 6,286 |
| Jul 14, 2025 | 38.41 | 38.45 | 38.21 | 38.21 | 38.21 | -0.52% | 4,274 |
| Jul 11, 2025 | 38.32 | 38.45 | 38.32 | 38.41 | 38.41 | 0.46% | 2,172 |
| Jul 10, 2025 | 38.35 | 38.35 | 38.24 | 38.24 | 38.24 | 1.59% | 630 |
| Jul 9, 2025 | 37.71 | 37.71 | 37.64 | 37.64 | 37.64 | 0.21% | 2,724 |
| Jul 8, 2025 | 37.62 | 37.64 | 37.56 | 37.56 | 37.56 | -0.61% | 3,237 |
| Jul 7, 2025 | 37.48 | 37.86 | 37.46 | 37.79 | 37.79 | 1.79% | 6,605 |
| Jul 3, 2025 | 36.95 | 37.12 | 36.88 | 37.12 | 37.12 | 0.12% | 902 |
| Jul 2, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.76% | 775 |
| Jul 1, 2025 | 36.76 | 36.80 | 36.76 | 36.80 | 36.80 | -3.06% | 893 |
| Jun 30, 2025 | 38.06 | 38.35 | 37.96 | 37.96 | 37.96 | 0.56% | 16,711 |
| Jun 27, 2025 | 37.54 | 37.75 | 37.54 | 37.75 | 37.75 | 0.24% | 2,249 |
| Jun 26, 2025 | 37.97 | 37.97 | 37.66 | 37.66 | 37.66 | 0.21% | 1,106 |