Great-West Lifeco Inc. (GWLIF)
OTCMKTS
· Delayed Price · Currency is USD
37.43
+0.03 (0.08%)
Jun 5, 2025, 2:58 PM EDT
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 |