Great-West Lifeco Inc. (GWLIF)
OTCMKTS
· Delayed Price · Currency is USD
39.32
+1.01 (2.62%)
Mar 31, 2025, 11:15 AM EST
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.25 | 38.39 | 38.08 | 38.31 | 38.31 | 0.84% | 4,579 |
| Mar 27, 2025 | 37.76 | 37.99 | 37.76 | 37.99 | 37.99 | 0.98% | 5,462 |
| Mar 26, 2025 | 38.00 | 38.00 | 37.53 | 37.62 | 37.62 | 0.75% | 2,013 |
| Mar 25, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - | 99 |
| Mar 24, 2025 | 37.00 | 37.34 | 37.00 | 37.34 | 37.34 | 0.76% | 1,353 |
| Mar 21, 2025 | 37.00 | 37.06 | 36.97 | 37.06 | 37.06 | -0.03% | 4,556 |
| Mar 20, 2025 | 37.00 | 37.07 | 37.00 | 37.07 | 37.07 | 1.17% | 363 |
| Mar 19, 2025 | 36.74 | 36.74 | 36.64 | 36.64 | 36.64 | 0.08% | 577 |
| Mar 18, 2025 | 36.67 | 36.67 | 36.53 | 36.61 | 36.61 | -0.23% | 2,134 |
| Mar 17, 2025 | 36.62 | 36.71 | 36.62 | 36.70 | 36.70 | 3.08% | 1,997 |
| Mar 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 65 |
| Mar 13, 2025 | 35.72 | 35.76 | 35.60 | 35.60 | 35.60 | 0.14% | 604 |
| Mar 12, 2025 | 35.07 | 35.82 | 35.01 | 35.55 | 35.55 | 0.74% | 3,202 |
| Mar 11, 2025 | 35.55 | 35.55 | 34.87 | 35.29 | 35.29 | -2.11% | 2,913 |
| Mar 10, 2025 | 36.05 | 36.05 | 36.03 | 36.05 | 36.05 | -2.99% | 456 |
| Mar 7, 2025 | 37.63 | 37.63 | 37.16 | 37.16 | 37.16 | -2.08% | 11,682 |
| Mar 6, 2025 | 37.79 | 38.00 | 37.79 | 37.95 | 37.95 | -0.03% | 57,898 |
| Mar 5, 2025 | 37.20 | 38.02 | 36.79 | 37.96 | 37.96 | 2.15% | 2,967 |
| Mar 4, 2025 | 36.95 | 37.16 | 36.76 | 37.16 | 37.16 | 1.17% | 1,560 |
| Mar 3, 2025 | 37.30 | 37.30 | 36.73 | 36.73 | 36.73 | -1.05% | 28,069 |
| Feb 28, 2025 | 37.16 | 37.17 | 37.12 | 37.12 | 36.70 | 0.13% | 56,246 |
| Feb 27, 2025 | 37.19 | 37.19 | 37.07 | 37.07 | 36.65 | -0.56% | 25,079 |
| Feb 26, 2025 | 37.23 | 37.28 | 37.12 | 37.28 | 36.86 | 0.89% | 33,931 |
| Feb 25, 2025 | 36.93 | 36.95 | 36.70 | 36.95 | 36.53 | -0.11% | 77,653 |
| Feb 24, 2025 | 36.88 | 37.21 | 36.88 | 36.99 | 36.57 | 0.90% | 19,210 |
| Feb 21, 2025 | 36.56 | 36.66 | 36.56 | 36.66 | 36.24 | -0.29% | 7,276 |
| Feb 20, 2025 | 36.53 | 36.77 | 36.53 | 36.77 | 36.35 | 0.56% | 43,537 |
| Feb 19, 2025 | 36.56 | 36.61 | 36.34 | 36.56 | 36.14 | 0.22% | 14,390 |
| Feb 18, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.07 | 0.75% | 203 |
| Feb 14, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 35.80 | 0.13% | 116 |
| Feb 13, 2025 | 36.22 | 36.22 | 36.16 | 36.16 | 35.75 | 0.06% | 804 |
| Feb 12, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 35.73 | 1.29% | 227 |
| Feb 11, 2025 | 35.51 | 35.75 | 35.51 | 35.68 | 35.27 | -1.22% | 26,192 |
| Feb 10, 2025 | 35.75 | 36.41 | 35.75 | 36.12 | 35.71 | -0.17% | 6,089 |
| Feb 7, 2025 | 36.35 | 36.37 | 35.80 | 36.18 | 35.77 | -0.92% | 7,030 |
| Feb 6, 2025 | 35.00 | 36.52 | 35.00 | 36.52 | 36.11 | 10.20% | 16,018 |
| Feb 5, 2025 | 33.32 | 33.38 | 33.14 | 33.14 | 32.76 | 1.16% | 2,066 |
| Feb 4, 2025 | 33.00 | 33.00 | 32.70 | 32.76 | 32.39 | 1.61% | 1,606 |
| Feb 3, 2025 | 30.70 | 32.28 | 30.70 | 32.24 | 31.87 | -0.59% | 9,301 |
| Jan 31, 2025 | 32.61 | 32.72 | 32.40 | 32.43 | 32.06 | 0.53% | 18,084 |
| Jan 30, 2025 | 32.55 | 32.55 | 32.26 | 32.26 | 31.89 | -0.62% | 916 |
| Jan 29, 2025 | 32.45 | 32.62 | 32.45 | 32.46 | 32.09 | -0.09% | 1,423 |
| Jan 28, 2025 | 32.62 | 32.62 | 32.49 | 32.49 | 32.12 | -0.12% | 647 |
| Jan 27, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.16 | 0.22% | 270 |
| Jan 24, 2025 | 32.43 | 32.46 | 32.36 | 32.46 | 32.09 | 0.46% | 3,616 |
| Jan 23, 2025 | 32.30 | 32.31 | 32.28 | 32.31 | 31.94 | 0.40% | 765 |
| Jan 22, 2025 | 32.09 | 32.18 | 32.02 | 32.18 | 31.81 | 0.94% | 2,502 |
| Jan 21, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.52 | - | 221 |
| Jan 17, 2025 | 32.14 | 32.14 | 31.88 | 31.88 | 31.52 | -0.93% | 1,200 |
| Jan 16, 2025 | 32.13 | 32.19 | 32.13 | 32.18 | 31.81 | -0.03% | 601 |