Great-West Lifeco Inc. (GWLIF)
OTCMKTS
· Delayed Price · Currency is USD
35.70
+0.05 (0.14%)
Nov 22, 2024, 4:00 PM EST
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 35.62 | 35.70 | 35.57 | 35.70 | 35.70 | 0.14% | 1,810 |
| Nov 21, 2024 | 36.04 | 36.04 | 35.65 | 35.65 | 35.65 | 0.71% | 1,947 |
| Nov 20, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.17% | 450 |
| Nov 19, 2024 | 35.45 | 35.54 | 35.45 | 35.46 | 35.46 | 1.14% | 2,715 |
| Nov 18, 2024 | 34.70 | 35.06 | 34.70 | 35.06 | 35.06 | 1.95% | 1,095 |
| Nov 15, 2024 | 34.30 | 34.45 | 34.30 | 34.39 | 34.39 | -0.49% | 3,419 |
| Nov 14, 2024 | 34.65 | 34.65 | 34.56 | 34.56 | 34.56 | -0.24% | 1,587 |
| Nov 13, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -1.10% | 4,080 |
| Nov 12, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -1.10% | 241 |
| Nov 11, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.57% | 273 |
| Nov 8, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - | 49 |
| Nov 7, 2024 | 34.93 | 35.59 | 34.93 | 35.22 | 35.22 | 2.89% | 3,233 |
| Nov 6, 2024 | 34.09 | 34.47 | 34.09 | 34.23 | 34.23 | 0.29% | 1,784 |
| Nov 5, 2024 | 34.08 | 34.13 | 34.08 | 34.13 | 34.13 | 1.34% | 1,892 |
| Nov 4, 2024 | 33.89 | 33.89 | 33.55 | 33.68 | 33.68 | 0.36% | 983 |
| Nov 1, 2024 | 33.59 | 33.60 | 33.56 | 33.56 | 33.56 | -0.36% | 1,409 |
| Oct 31, 2024 | 33.71 | 33.71 | 33.68 | 33.68 | 33.68 | -1.14% | 3,374 |
| Oct 30, 2024 | 34.05 | 34.08 | 34.05 | 34.07 | 34.07 | 0.29% | 923 |
| Oct 29, 2024 | 34.01 | 34.01 | 33.97 | 33.97 | 33.97 | -0.20% | 680 |
| Oct 28, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.33% | 307 |
| Oct 25, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.03% | 180 |
| Oct 24, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.28% | 200 |
| Oct 23, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - | 313 |
| Oct 22, 2024 | 34.35 | 34.35 | 34.18 | 34.24 | 34.24 | -0.66% | 515 |
| Oct 21, 2024 | 34.34 | 34.46 | 34.34 | 34.46 | 34.46 | -0.19% | 1,753 |
| Oct 18, 2024 | 34.18 | 34.53 | 34.18 | 34.53 | 34.53 | 1.20% | 1,442 |
| Oct 17, 2024 | 33.63 | 34.28 | 33.63 | 34.12 | 34.12 | -0.34% | 548 |
| Oct 16, 2024 | 34.10 | 34.24 | 34.10 | 34.24 | 34.24 | 0.45% | 898 |
| Oct 15, 2024 | 34.00 | 34.08 | 34.00 | 34.08 | 34.08 | 1.37% | 753 |
| Oct 14, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | 5 |
| Oct 11, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | 88 |
| Oct 10, 2024 | 33.50 | 33.62 | 33.41 | 33.62 | 33.62 | 0.36% | 3,220 |
| Oct 9, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 30 |
| Oct 8, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.05% | 208 |
| Oct 7, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 1,105 |
| Oct 4, 2024 | 33.89 | 34.24 | 33.89 | 34.20 | 34.20 | 0.77% | 2,215 |
| Oct 3, 2024 | 34.01 | 34.01 | 33.94 | 33.94 | 33.94 | -0.56% | 921 |
| Oct 2, 2024 | 34.35 | 34.35 | 34.13 | 34.13 | 34.13 | 0.15% | 6,805 |
| Oct 1, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.03% | 150 |
| Sep 30, 2024 | 33.92 | 34.09 | 33.92 | 34.09 | 34.09 | 0.12% | 577 |
| Sep 27, 2024 | 34.01 | 34.05 | 33.92 | 34.05 | 34.05 | -0.38% | 16,204 |
| Sep 26, 2024 | 33.76 | 34.25 | 33.76 | 34.18 | 34.18 | 0.21% | 1,750 |
| Sep 25, 2024 | 34.29 | 34.29 | 34.07 | 34.11 | 34.11 | -0.70% | 3,006 |
| Sep 24, 2024 | 33.96 | 34.35 | 33.96 | 34.35 | 34.35 | 0.85% | 3,087 |
| Sep 23, 2024 | 33.94 | 34.06 | 33.94 | 34.06 | 34.06 | 0.18% | 1,948 |
| Sep 20, 2024 | 33.99 | 34.00 | 33.99 | 34.00 | 34.00 | 0.55% | 758 |
| Sep 19, 2024 | 33.52 | 33.82 | 33.52 | 33.82 | 33.82 | 0.25% | 357 |
| Sep 18, 2024 | 33.61 | 33.89 | 33.61 | 33.73 | 33.73 | 0.84% | 664 |
| Sep 17, 2024 | 33.57 | 33.57 | 33.45 | 33.45 | 33.45 | -0.15% | 708 |
| Sep 16, 2024 | 33.42 | 33.50 | 33.42 | 33.50 | 33.50 | 0.87% | 481 |
| Sep 13, 2024 | 33.26 | 33.26 | 33.21 | 33.21 | 33.21 | -0.57% | 405 |
| Sep 12, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.15% | 362 |
| Sep 11, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - | 102 |
| Sep 10, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - | 59 |
| Sep 9, 2024 | 33.18 | 33.18 | 33.02 | 33.02 | 33.02 | 0.43% | 413 |
| Sep 6, 2024 | 32.77 | 32.88 | 32.77 | 32.88 | 32.88 | -0.07% | 1,414 |
| Sep 5, 2024 | 33.24 | 33.24 | 32.90 | 32.90 | 32.90 | -1.26% | 581 |
| Sep 4, 2024 | 33.14 | 33.32 | 33.14 | 33.32 | 33.32 | 1.46% | 1,937 |
| Sep 3, 2024 | 32.87 | 32.87 | 32.79 | 32.84 | 32.84 | -0.06% | 5,202 |
| Aug 30, 2024 | 32.53 | 32.86 | 32.53 | 32.86 | 32.86 | -0.76% | 5,367 |
| Aug 29, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.70 | 0.64% | 226 |
| Aug 28, 2024 | 33.13 | 33.13 | 32.85 | 32.90 | 32.49 | -0.36% | 4,362 |
| Aug 27, 2024 | 32.85 | 33.02 | 32.85 | 33.02 | 32.61 | 2.17% | 1,966 |
| Aug 26, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 31.92 | -0.15% | 313 |
| Aug 23, 2024 | 32.42 | 32.55 | 32.37 | 32.37 | 31.97 | 1.51% | 3,416 |
| Aug 22, 2024 | 32.18 | 32.18 | 31.89 | 31.89 | 31.50 | -0.66% | 6,052 |
| Aug 21, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.71 | 1.27% | 539 |
| Aug 20, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.31 | - | 465 |
| Aug 19, 2024 | 31.79 | 31.79 | 31.70 | 31.70 | 31.31 | 0.76% | 687 |
| Aug 16, 2024 | 31.31 | 31.46 | 31.31 | 31.46 | 31.07 | 1.03% | 1,262 |
| Aug 15, 2024 | 31.09 | 31.24 | 31.05 | 31.14 | 30.75 | 0.87% | 1,134 |
| Aug 14, 2024 | 30.92 | 30.92 | 30.87 | 30.87 | 30.49 | 0.32% | 2,073 |
| Aug 13, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.39 | 0.65% | 336 |
| Aug 12, 2024 | 30.16 | 30.57 | 30.16 | 30.57 | 30.19 | 1.60% | 3,267 |
| Aug 9, 2024 | 30.07 | 30.10 | 30.07 | 30.09 | 29.72 | 3.01% | 1,143 |
| Aug 8, 2024 | 29.33 | 29.33 | 29.18 | 29.21 | 28.85 | 0.72% | 1,421 |
| Aug 7, 2024 | 29.16 | 29.20 | 29.00 | 29.00 | 28.64 | -1.59% | 1,586 |
| Aug 6, 2024 | 29.28 | 29.54 | 29.28 | 29.47 | 29.11 | -3.38% | 756 |
| Aug 5, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.12 | 2.69% | 321 |
| Aug 2, 2024 | 29.71 | 29.71 | 29.70 | 29.70 | 29.33 | 0.81% | 2,002 |
| Aug 1, 2024 | 29.47 | 29.47 | 29.46 | 29.46 | 29.10 | -2.16% | 2,011 |
| Jul 31, 2024 | 30.11 | 30.23 | 30.09 | 30.11 | 29.74 | 0.70% | 764 |
| Jul 30, 2024 | 30.24 | 30.26 | 29.90 | 29.90 | 29.53 | 0.10% | 1,018 |
| Jul 29, 2024 | 29.90 | 29.91 | 29.87 | 29.87 | 29.50 | -1.26% | 5,448 |
| Jul 26, 2024 | 30.26 | 30.28 | 30.24 | 30.25 | 29.88 | 0.77% | 1,684 |
| Jul 25, 2024 | 29.85 | 30.09 | 29.85 | 30.02 | 29.65 | 0.87% | 774 |
| Jul 24, 2024 | 29.66 | 29.86 | 29.66 | 29.76 | 29.39 | 0.13% | 1,130 |
| Jul 23, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.35 | - | 42 |
| Jul 22, 2024 | 29.77 | 29.77 | 29.59 | 29.72 | 29.35 | -1.72% | 4,724 |
| Jul 19, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.87 | - | 84 |
| Jul 18, 2024 | 30.25 | 30.25 | 30.24 | 30.24 | 29.87 | -0.07% | 1,126 |
| Jul 17, 2024 | 29.98 | 30.29 | 29.98 | 30.26 | 29.89 | 0.97% | 2,419 |
| Jul 16, 2024 | 29.62 | 29.97 | 29.62 | 29.97 | 29.60 | 2.46% | 2,770 |
| Jul 15, 2024 | 29.48 | 29.48 | 29.25 | 29.25 | 28.89 | -0.48% | 5,972 |
| Jul 12, 2024 | 28.49 | 29.41 | 28.49 | 29.39 | 29.03 | 0.34% | 3,635 |
| Jul 11, 2024 | 29.33 | 29.36 | 29.29 | 29.29 | 28.93 | - | 2,711 |
| Jul 10, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.93 | 0.65% | 839 |
| Jul 9, 2024 | 29.21 | 29.21 | 29.06 | 29.10 | 28.74 | 0.17% | 5,995 |
| Jul 8, 2024 | 28.89 | 29.05 | 28.89 | 29.05 | 28.69 | 0.54% | 2,886 |
| Jul 5, 2024 | 29.14 | 29.14 | 28.90 | 28.90 | 28.54 | -1.75% | 1,269 |