Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2025	37.59	38.12	37.59	37.90	37.46	2.99%	1,257
Apr 11, 2025	36.91	37.01	36.76	36.80	36.37	-0.05%	221,269
Apr 10, 2025	36.80	36.94	36.36	36.82	36.39	-0.54%	59,046
Apr 9, 2025	36.80	37.03	36.71	37.02	36.59	-	345,785
Apr 8, 2025	39.03	39.03	36.96	37.02	36.59	-1.39%	212,075
Apr 7, 2025	36.71	38.06	36.71	37.54	37.10	-5.18%	72,296
Apr 4, 2025	39.23	39.65	39.23	39.59	39.13	-1.86%	188,689
Apr 3, 2025	40.19	40.46	40.18	40.34	39.87	0.78%	261,731
Apr 2, 2025	40.02	40.13	40.02	40.03	39.56	0.80%	202,471
Apr 1, 2025	39.79	39.81	39.71	39.71	39.25	0.95%	33,040
Mar 31, 2025	38.41	39.52	38.41	39.34	38.88	2.68%	84,974
Mar 28, 2025	38.25	38.39	38.08	38.31	37.87	0.84%	4,579
Mar 27, 2025	37.76	37.99	37.76	37.99	37.55	0.98%	5,462
Mar 26, 2025	38.00	38.00	37.53	37.62	37.18	0.75%	2,013