Great-West Lifeco Inc. (GWLIF)
OTCMKTS
· Delayed Price · Currency is USD
36.66
-0.17 (-0.46%)
Feb 21, 2025, 3:21 PM EST
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 36.56 | 36.66 | 36.56 | 36.66 | 36.66 | -0.29% | 7,276 |
| Feb 20, 2025 | 36.53 | 36.77 | 36.53 | 36.77 | 36.77 | 0.56% | 43,537 |
| Feb 19, 2025 | 36.56 | 36.61 | 36.34 | 36.56 | 36.56 | 0.22% | 14,390 |
| Feb 18, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.75% | 203 |
| Feb 14, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.13% | 116 |
| Feb 13, 2025 | 36.22 | 36.22 | 36.16 | 36.16 | 36.16 | 0.06% | 804 |
| Feb 12, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 1.29% | 227 |
| Feb 11, 2025 | 35.51 | 35.75 | 35.51 | 35.68 | 35.68 | -1.22% | 26,192 |
| Feb 10, 2025 | 35.75 | 36.41 | 35.75 | 36.12 | 36.12 | -0.17% | 6,089 |
| Feb 7, 2025 | 36.35 | 36.37 | 35.80 | 36.18 | 36.18 | -0.92% | 7,030 |
| Feb 6, 2025 | 35.00 | 36.52 | 35.00 | 36.52 | 36.52 | 10.20% | 16,018 |
| Feb 5, 2025 | 33.32 | 33.38 | 33.14 | 33.14 | 33.14 | 1.16% | 2,066 |
| Feb 4, 2025 | 33.00 | 33.00 | 32.70 | 32.76 | 32.76 | 1.61% | 1,606 |
| Feb 3, 2025 | 30.70 | 32.28 | 30.70 | 32.24 | 32.24 | -0.59% | 9,301 |
| Jan 31, 2025 | 32.61 | 32.72 | 32.40 | 32.43 | 32.43 | 0.53% | 18,084 |
| Jan 30, 2025 | 32.55 | 32.55 | 32.26 | 32.26 | 32.26 | -0.62% | 916 |
| Jan 29, 2025 | 32.45 | 32.62 | 32.45 | 32.46 | 32.46 | -0.09% | 1,423 |
| Jan 28, 2025 | 32.62 | 32.62 | 32.49 | 32.49 | 32.49 | -0.12% | 647 |
| Jan 27, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.22% | 270 |
| Jan 24, 2025 | 32.43 | 32.46 | 32.36 | 32.46 | 32.46 | 0.46% | 3,616 |
| Jan 23, 2025 | 32.30 | 32.31 | 32.28 | 32.31 | 32.31 | 0.40% | 765 |
| Jan 22, 2025 | 32.09 | 32.18 | 32.02 | 32.18 | 32.18 | 0.94% | 2,502 |
| Jan 21, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - | 221 |
| Jan 17, 2025 | 32.14 | 32.14 | 31.88 | 31.88 | 31.88 | -0.93% | 1,200 |
| Jan 16, 2025 | 32.13 | 32.19 | 32.13 | 32.18 | 32.18 | -0.03% | 601 |
| Jan 15, 2025 | 32.21 | 32.21 | 32.19 | 32.19 | 32.19 | 1.51% | 1,201 |
| Jan 14, 2025 | 31.77 | 31.83 | 31.61 | 31.71 | 31.71 | -0.66% | 10,674 |
| Jan 13, 2025 | 32.03 | 32.03 | 31.92 | 31.92 | 31.92 | -0.72% | 4,905 |
| Jan 10, 2025 | 32.20 | 32.20 | 32.13 | 32.15 | 32.15 | -0.83% | 3,834 |
| Jan 8, 2025 | 32.01 | 32.50 | 31.99 | 32.42 | 32.42 | -0.81% | 12,643 |
| Jan 7, 2025 | 32.93 | 32.93 | 32.68 | 32.68 | 32.68 | -0.81% | 1,766 |
| Jan 6, 2025 | 32.99 | 32.99 | 32.95 | 32.95 | 32.95 | 1.10% | 2,667 |
| Jan 3, 2025 | 32.61 | 32.61 | 32.59 | 32.59 | 32.59 | -0.21% | 1,337 |
| Jan 2, 2025 | 32.68 | 32.68 | 32.61 | 32.66 | 32.66 | -1.80% | 3,016 |
| Dec 31, 2024 | 33.22 | 33.29 | 33.22 | 33.26 | 33.26 | 0.45% | 17,884 |
| Dec 30, 2024 | 33.03 | 33.21 | 33.03 | 33.11 | 33.11 | 0.18% | 1,658 |
| Dec 27, 2024 | 33.04 | 33.05 | 33.02 | 33.05 | 33.05 | 0.15% | 1,949 |
| Dec 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 84 |
| Dec 24, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 23, 2024 | 31.12 | 33.11 | 31.12 | 33.00 | 33.00 | 0.21% | 853 |
| Dec 20, 2024 | 32.60 | 33.06 | 32.60 | 32.93 | 32.93 | 0.95% | 3,972 |
| Dec 19, 2024 | 32.37 | 32.62 | 32.37 | 32.62 | 32.62 | 0.22% | 695 |
| Dec 18, 2024 | 32.96 | 32.96 | 32.55 | 32.55 | 32.55 | -0.67% | 2,193 |
| Dec 17, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.36% | 1,617 |
| Dec 16, 2024 | 32.97 | 32.97 | 32.80 | 32.89 | 32.89 | 0.09% | 3,570 |
| Dec 13, 2024 | 32.75 | 32.86 | 32.64 | 32.86 | 32.86 | 0.43% | 1,153 |
| Dec 12, 2024 | 32.56 | 32.72 | 32.56 | 32.72 | 32.72 | 0.15% | 2,570 |
| Dec 11, 2024 | 33.19 | 33.19 | 32.67 | 32.67 | 32.67 | -2.07% | 4,898 |
| Dec 10, 2024 | 33.56 | 33.56 | 33.35 | 33.36 | 33.36 | -1.36% | 566 |
| Dec 9, 2024 | 34.07 | 34.16 | 33.82 | 33.82 | 33.82 | -1.45% | 1,572 |
| Dec 6, 2024 | 34.58 | 34.58 | 34.32 | 34.32 | 34.32 | -0.84% | 1,357 |
| Dec 5, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - | 86 |
| Dec 4, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.26% | 150,293 |
| Dec 3, 2024 | 35.45 | 35.45 | 34.70 | 34.70 | 34.70 | -3.34% | 812 |
| Dec 2, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.50 | -0.39% | 4,686 |
| Nov 29, 2024 | 36.00 | 36.04 | 36.00 | 36.04 | 35.64 | -0.41% | 891 |
| Nov 27, 2024 | 36.00 | 36.19 | 36.00 | 36.19 | 35.78 | 1.23% | 749 |
| Nov 26, 2024 | 35.45 | 35.75 | 35.45 | 35.75 | 35.35 | -0.28% | 2,481 |
| Nov 25, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.45 | 0.42% | 183,583 |
| Nov 22, 2024 | 35.62 | 35.70 | 35.57 | 35.70 | 35.30 | 0.14% | 1,810 |
| Nov 21, 2024 | 36.04 | 36.04 | 35.65 | 35.65 | 35.25 | 0.71% | 1,947 |
| Nov 20, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.00 | -0.17% | 450 |
| Nov 19, 2024 | 35.45 | 35.54 | 35.45 | 35.46 | 35.06 | 1.14% | 2,715 |
| Nov 18, 2024 | 34.70 | 35.06 | 34.70 | 35.06 | 34.67 | 1.95% | 1,095 |
| Nov 15, 2024 | 34.30 | 34.45 | 34.30 | 34.39 | 34.00 | -0.49% | 3,419 |
| Nov 14, 2024 | 34.65 | 34.65 | 34.56 | 34.56 | 34.17 | -0.24% | 1,587 |
| Nov 13, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.25 | -1.10% | 4,080 |
| Nov 12, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.64 | -1.10% | 241 |
| Nov 11, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.02 | 0.57% | 273 |
| Nov 8, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.82 | - | 49 |
| Nov 7, 2024 | 34.93 | 35.59 | 34.93 | 35.22 | 34.82 | 2.89% | 3,233 |
| Nov 6, 2024 | 34.09 | 34.47 | 34.09 | 34.23 | 33.85 | 0.29% | 1,784 |
| Nov 5, 2024 | 34.08 | 34.13 | 34.08 | 34.13 | 33.75 | 1.34% | 1,892 |
| Nov 4, 2024 | 33.89 | 33.89 | 33.55 | 33.68 | 33.30 | 0.36% | 983 |
| Nov 1, 2024 | 33.59 | 33.60 | 33.56 | 33.56 | 33.18 | -0.36% | 1,409 |
| Oct 31, 2024 | 33.71 | 33.71 | 33.68 | 33.68 | 33.30 | -1.14% | 3,374 |
| Oct 30, 2024 | 34.05 | 34.08 | 34.05 | 34.07 | 33.69 | 0.29% | 923 |
| Oct 29, 2024 | 34.01 | 34.01 | 33.97 | 33.97 | 33.59 | -0.20% | 680 |
| Oct 28, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.66 | -0.33% | 307 |
| Oct 25, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 33.77 | 0.03% | 180 |
| Oct 24, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 33.76 | -0.28% | 200 |
| Oct 23, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.85 | - | 313 |
| Oct 22, 2024 | 34.35 | 34.35 | 34.18 | 34.24 | 33.85 | -0.66% | 515 |
| Oct 21, 2024 | 34.34 | 34.46 | 34.34 | 34.46 | 34.08 | -0.19% | 1,753 |
| Oct 18, 2024 | 34.18 | 34.53 | 34.18 | 34.53 | 34.14 | 1.20% | 1,442 |
| Oct 17, 2024 | 33.63 | 34.28 | 33.63 | 34.12 | 33.74 | -0.34% | 548 |
| Oct 16, 2024 | 34.10 | 34.24 | 34.10 | 34.24 | 33.85 | 0.45% | 898 |
| Oct 15, 2024 | 34.00 | 34.08 | 34.00 | 34.08 | 33.70 | 1.37% | 753 |
| Oct 14, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.24 | - | 5 |
| Oct 11, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.24 | - | 88 |
| Oct 10, 2024 | 33.50 | 33.62 | 33.41 | 33.62 | 33.24 | 0.36% | 3,220 |
| Oct 9, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.12 | - | 30 |
| Oct 8, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.12 | -2.05% | 208 |
| Oct 7, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.82 | - | 1,105 |
| Oct 4, 2024 | 33.89 | 34.24 | 33.89 | 34.20 | 33.82 | 0.77% | 2,215 |
| Oct 3, 2024 | 34.01 | 34.01 | 33.94 | 33.94 | 33.56 | -0.56% | 921 |
| Oct 2, 2024 | 34.35 | 34.35 | 34.13 | 34.13 | 33.75 | 0.15% | 6,805 |
| Oct 1, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.70 | -0.03% | 150 |
| Sep 30, 2024 | 33.92 | 34.09 | 33.92 | 34.09 | 33.71 | 0.12% | 577 |
| Sep 27, 2024 | 34.01 | 34.05 | 33.92 | 34.05 | 33.67 | -0.38% | 16,204 |