Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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