Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	45.56	45.57	45.52	45.52	45.52	1.97%	42,725
Nov 20, 2025	44.80	44.85	44.59	44.64	44.64	-0.42%	24,461
Nov 19, 2025	44.94	44.94	44.75	44.83	44.83	-0.55%	76,721
Nov 18, 2025	44.74	45.08	44.72	45.08	45.08	1.46%	79,063
Nov 17, 2025	44.51	44.51	44.43	44.43	44.43	-0.45%	846
Nov 14, 2025	44.43	44.63	44.43	44.63	44.63	0.21%	1,184
Nov 13, 2025	44.68	44.77	44.54	44.54	44.54	0.33%	3,618
Nov 12, 2025	44.39	44.39	44.39	44.39	44.39	3.71%	332
Nov 10, 2025	42.80	42.80	42.80	42.80	42.80	0.45%	1,135
Nov 7, 2025	43.06	43.06	42.61	42.61	42.61	-1.03%	468
Nov 6, 2025	43.05	43.05	43.05	43.05	43.05	2.24%	196
Nov 5, 2025	42.19	42.26	42.07	42.11	42.11	-0.33%	10,498
Nov 4, 2025	42.25	42.25	42.25	42.25	42.25	-0.47%	2,717
Nov 3, 2025	42.47	42.47	42.45	42.45	42.45	0.09%	609
Oct 31, 2025	42.28	42.41	42.26	42.41	42.41	0.05%	9,258
Oct 30, 2025	42.43	42.43	42.37	42.39	42.39	0.78%	5,173
Oct 29, 2025	42.17	42.37	42.06	42.06	42.06	-1.68%	50,322
Oct 28, 2025	42.75	42.78	42.75	42.78	42.78	0.90%	9,207
Oct 27, 2025	42.48	42.48	42.32	42.40	42.40	0.07%	2,916
Oct 24, 2025	42.22	42.37	42.22	42.37	42.37	0.95%	1,649
Oct 22, 2025	39.18	42.00	39.18	41.97	41.97	1.57%	5,920
Oct 21, 2025	41.14	41.35	41.14	41.32	41.32	0.17%	585
Oct 20, 2025	41.35	41.35	41.25	41.25	41.25	-0.29%	759
Oct 17, 2025	41.20	41.37	41.17	41.37	41.37	-0.70%	2,044
Oct 16, 2025	41.22	41.72	41.22	41.66	41.66	0.82%	9,186
Oct 15, 2025	41.32	41.32	41.32	41.32	41.32	-0.23%	252
Oct 14, 2025	41.40	41.42	41.40	41.42	41.42	-0.58%	140,937
Oct 10, 2025	41.62	41.66	41.60	41.66	41.66	0.63%	8,846
Oct 9, 2025	41.40	41.40	41.40	41.40	41.40	-0.62%	29,330
Oct 8, 2025	41.36	41.75	41.36	41.66	41.66	0.98%	22,416
Oct 7, 2025	41.26	41.26	41.26	41.26	41.26	0.18%	275,298
Oct 6, 2025	41.07	41.18	41.07	41.18	41.18	1.35%	42,073
Oct 3, 2025	40.75	40.76	40.58	40.63	40.63	0.32%	38,169
Oct 2, 2025	40.50	40.50	40.50	40.50	40.50	0.30%	4,489
Sep 30, 2025	40.51	40.51	40.38	40.38	40.38	0.47%	109,199
Sep 29, 2025	39.78	40.19	39.78	40.19	40.19	1.64%	158,633
Sep 26, 2025	39.10	39.54	39.10	39.54	39.54	1.95%	80,195
Sep 25, 2025	38.78	38.78	38.78	38.78	38.78	0.06%	355
Sep 24, 2025	39.02	39.02	38.76	38.76	38.76	-1.80%	1,547
Sep 23, 2025	39.47	39.51	39.36	39.47	39.47	-0.25%	2,167
Sep 22, 2025	38.86	39.57	38.86	39.57	39.57	1.54%	5,655
Sep 19, 2025	38.91	38.97	38.91	38.97	38.97	0.78%	1,728
Sep 18, 2025	38.67	38.67	38.67	38.67	38.67	-0.15%	579
Sep 17, 2025	38.73	38.73	38.73	38.73	38.73	1.30%	6,100
Sep 16, 2025	38.65	38.65	38.23	38.23	38.23	-2.54%	2,745
Sep 15, 2025	39.36	39.36	39.23	39.23	39.23	-0.81%	847
Sep 12, 2025	39.61	39.62	39.55	39.55	39.55	0.33%	5,935
Sep 11, 2025	39.42	39.42	39.42	39.42	39.42	-0.35%	9,756
Sep 9, 2025	39.55	39.56	39.55	39.56	39.56	1.31%	4,898
Sep 8, 2025	39.05	39.05	39.05	39.05	39.05	-0.41%	13,647