Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	37.97	37.97	37.66	37.66	37.66	0.21%	1,106
Jun 25, 2025	37.58	37.58	37.58	37.58	37.58	1.82%	773
Jun 24, 2025	36.91	36.91	36.91	36.91	36.91	-	108
Jun 23, 2025	36.90	36.92	36.90	36.91	36.91	0.65%	263,424
Jun 20, 2025	36.34	36.68	36.34	36.67	36.67	0.19%	7,238
Jun 18, 2025	36.91	36.97	36.60	36.60	36.60	-0.49%	2,313
Jun 17, 2025	36.73	36.78	36.73	36.78	36.78	-3.44%	1,330
Jun 16, 2025	37.77	38.09	37.77	38.09	38.09	1.25%	1,459
Jun 13, 2025	37.44	37.62	37.44	37.62	37.62	1.05%	1,731
Jun 12, 2025	38.00	38.00	37.23	37.23	37.23	0.57%	1,395
Jun 11, 2025	37.02	37.02	37.02	37.02	37.02	-0.76%	274
Jun 10, 2025	37.52	37.52	37.30	37.30	37.30	-0.80%	1,584
Jun 9, 2025	37.61	37.61	37.60	37.60	37.60	0.45%	948
Jun 6, 2025	37.43	37.43	37.43	37.43	37.43	-	27
Jun 5, 2025	37.57	37.57	37.43	37.43	37.43	0.08%	1,321
Jun 4, 2025	37.40	37.40	37.40	37.40	37.40	-	89
Jun 3, 2025	37.94	37.94	37.33	37.40	37.40	-1.01%	986
Jun 2, 2025	37.78	37.78	37.78	37.78	37.78	-1.36%	232
May 30, 2025	38.36	38.36	38.18	38.30	37.86	1.11%	9,283
May 29, 2025	37.88	37.88	37.88	37.88	37.44	-	5,071
May 28, 2025	37.77	37.94	37.77	37.88	37.44	-0.08%	12,271
May 27, 2025	38.19	38.19	37.91	37.91	37.47	1.31%	19,982
May 23, 2025	37.42	37.42	37.42	37.42	36.99	-	161,682
May 22, 2025	37.63	37.63	37.40	37.42	36.99	-1.03%	1,828
May 21, 2025	37.67	37.81	37.64	37.81	37.37	1.42%	3,132
May 20, 2025	36.96	37.28	36.96	37.28	36.85	13.42%	661
May 19, 2025	40.00	40.00	32.87	32.87	32.49	-10.31%	1,334
May 16, 2025	36.65	36.65	36.65	36.65	36.22	2.49%	1,431
May 15, 2025	35.76	35.76	35.76	35.76	35.34	-	148
May 14, 2025	35.75	35.76	35.68	35.76	35.34	-2.59%	1,090
May 13, 2025	36.71	36.71	36.71	36.71	36.28	-0.46%	649
May 12, 2025	36.74	36.88	36.74	36.88	36.45	-0.73%	512
May 9, 2025	37.15	37.15	37.15	37.15	36.72	0.60%	426
May 8, 2025	36.93	36.93	36.93	36.93	36.50	-	201
May 7, 2025	38.10	38.12	36.93	36.93	36.50	-3.07%	72,322
May 6, 2025	35.77	38.10	35.77	38.10	37.66	1.11%	765
May 5, 2025	37.74	37.83	37.68	37.68	37.24	0.59%	3,095
May 2, 2025	37.44	37.46	37.43	37.46	37.02	-1.47%	1,896
May 1, 2025	38.02	38.02	38.02	38.02	37.58	-2.39%	580
Apr 30, 2025	38.60	38.95	38.60	38.95	38.50	1.51%	723
Apr 29, 2025	38.24	38.37	38.21	38.37	37.92	0.64%	1,313
Apr 28, 2025	38.22	38.24	38.06	38.13	37.68	-0.02%	2,710
Apr 25, 2025	38.16	38.16	38.13	38.13	37.69	-0.25%	360
Apr 24, 2025	37.98	38.23	37.98	38.23	37.79	0.58%	494
Apr 23, 2025	38.24	38.24	38.01	38.01	37.57	0.45%	1,899
Apr 22, 2025	37.90	38.11	37.79	37.84	37.40	0.72%	5,945
Apr 21, 2025	37.64	37.64	37.56	37.57	37.13	-1.62%	1,835
Apr 17, 2025	38.20	38.20	38.19	38.19	37.75	1.25%	869
Apr 16, 2025	37.84	37.84	37.72	37.72	37.28	1.29%	315
Apr 15, 2025	37.77	37.77	37.24	37.24	36.81	-1.74%	1,223