Great-West Lifeco Inc. (GWLIF)
OTCMKTS · Delayed Price · Currency is USD
46.30
-0.21 (-0.45%)
Feb 18, 2026, 1:28 PM EST
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 45.53 | 46.51 | 45.53 | 46.51 | 46.51 | 2.99% | 34,098 |
| Feb 13, 2026 | 45.25 | 45.72 | 45.16 | 45.16 | 45.16 | 0.85% | 3,735 |
| Feb 12, 2026 | 44.18 | 45.06 | 44.18 | 44.78 | 44.78 | 0.43% | 40,070 |
| Feb 11, 2026 | 44.02 | 44.59 | 43.93 | 44.59 | 44.59 | 0.43% | 936 |
| Feb 10, 2026 | 44.46 | 44.46 | 44.40 | 44.40 | 44.40 | 0.61% | 40,523 |
| Feb 9, 2026 | 44.51 | 44.55 | 44.13 | 44.13 | 44.13 | -2.15% | 1,269 |
| Feb 6, 2026 | 46.10 | 46.10 | 45.04 | 45.10 | 45.10 | -1.61% | 2,204 |
| Feb 5, 2026 | 45.79 | 45.85 | 45.79 | 45.84 | 45.84 | -1.29% | 742 |
| Feb 4, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.02% | 257 |
| Feb 3, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.30% | 391 |
| Feb 2, 2026 | 46.71 | 46.89 | 46.59 | 46.59 | 46.59 | -0.53% | 2,717 |
| Jan 30, 2026 | 46.67 | 46.84 | 46.60 | 46.84 | 46.84 | -0.60% | 5,760 |
| Jan 29, 2026 | 47.32 | 47.32 | 47.13 | 47.13 | 47.13 | 0.31% | 416 |
| Jan 28, 2026 | 47.05 | 47.05 | 46.77 | 46.98 | 46.98 | -0.53% | 652 |
| Jan 27, 2026 | 47.49 | 47.49 | 47.23 | 47.23 | 47.23 | 0.51% | 1,609 |
| Jan 26, 2026 | 46.52 | 47.27 | 46.52 | 46.99 | 46.99 | -0.59% | 4,160 |
| Jan 23, 2026 | 46.76 | 47.27 | 46.71 | 47.27 | 47.27 | 0.79% | 2,611 |
| Jan 22, 2026 | 46.95 | 46.97 | 46.90 | 46.90 | 46.90 | -0.47% | 721 |
| Jan 21, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.55% | 502 |
| Jan 20, 2026 | 47.05 | 47.08 | 46.86 | 46.86 | 46.86 | -3.12% | 698 |
| Jan 16, 2026 | 48.29 | 48.47 | 48.29 | 48.37 | 48.37 | 0.58% | 2,242 |
| Jan 15, 2026 | 48.14 | 48.14 | 48.09 | 48.09 | 48.09 | 0.31% | 602 |
| Jan 14, 2026 | 48.10 | 48.10 | 47.94 | 47.94 | 47.94 | 0.52% | 535 |
| Jan 13, 2026 | 47.66 | 47.83 | 47.66 | 47.69 | 47.69 | -1.89% | 793 |
| Jan 12, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.58% | 16,505 |
| Jan 9, 2026 | 48.71 | 48.71 | 48.33 | 48.33 | 48.33 | -0.41% | 9,039 |
| Jan 8, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -1.52% | 596 |
| Jan 7, 2026 | 49.21 | 49.28 | 49.21 | 49.28 | 49.28 | 0.14% | 634 |
| Jan 6, 2026 | 49.26 | 49.26 | 49.21 | 49.21 | 49.21 | -0.20% | 651 |
| Jan 5, 2026 | 49.26 | 49.37 | 49.23 | 49.31 | 49.31 | 0.61% | 23,708 |
| Jan 2, 2026 | 49.09 | 49.20 | 48.85 | 49.01 | 49.01 | -0.93% | 14,734 |
| Dec 31, 2025 | 49.47 | 49.47 | 49.40 | 49.47 | 49.47 | 0.19% | 28,042 |
| Dec 30, 2025 | 49.34 | 49.38 | 49.34 | 49.38 | 49.38 | -0.21% | 381 |
| Dec 29, 2025 | 49.48 | 49.48 | 49.44 | 49.48 | 49.48 | 8.77% | 1,206 |
| Dec 26, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -7.88% | 213 |
| Dec 23, 2025 | 49.39 | 49.39 | 49.36 | 49.39 | 49.39 | 1.01% | 3,450 |
| Dec 22, 2025 | 48.35 | 49.04 | 48.35 | 48.89 | 48.89 | 0.29% | 793 |
| Dec 19, 2025 | 48.90 | 48.90 | 48.74 | 48.75 | 48.75 | -0.04% | 14,232 |
| Dec 18, 2025 | 48.59 | 48.78 | 48.59 | 48.77 | 48.77 | 0.97% | 14,151 |
| Dec 17, 2025 | 45.17 | 48.66 | 45.17 | 48.30 | 48.30 | -1.25% | 23,284 |
| Dec 15, 2025 | 51.11 | 51.11 | 48.91 | 48.91 | 48.91 | 1.14% | 8,386 |
| Dec 12, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.80% | 93,337 |
| Dec 11, 2025 | 48.06 | 48.06 | 47.98 | 47.98 | 47.98 | 1.52% | 12,279 |
| Dec 10, 2025 | 47.24 | 47.26 | 47.24 | 47.26 | 47.26 | 1.48% | 34,919 |
| Dec 9, 2025 | 46.44 | 46.57 | 46.44 | 46.57 | 46.57 | 2.55% | 252,597 |
| Dec 5, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.38% | 21,237 |
| Dec 4, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.99% | 41,230 |
| Dec 3, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -1.32% | 30,601 |
| Dec 2, 2025 | 46.05 | 46.05 | 45.74 | 45.74 | 45.31 | -0.09% | 63,336 |
| Dec 1, 2025 | 45.86 | 45.86 | 45.78 | 45.78 | 45.35 | -0.97% | 73,415 |