Great-West Lifeco Inc. (GWLIF)
OTCMKTS · Delayed Price · Currency is USD
41.63
+0.87 (2.13%)
Oct 8, 2025, 3:08 PM EDT
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 41.36 | 41.75 | 41.36 | 41.66 | 41.66 | 0.98% | 1,370 |
| 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 |
| Oct 1, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - | 515 |
| 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 10, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - | 69 |
| 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 |
| Sep 5, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.91% | 867 |
| Sep 4, 2025 | 39.67 | 39.67 | 39.57 | 39.57 | 39.57 | -0.30% | 866 |
| Sep 3, 2025 | 39.73 | 39.74 | 39.69 | 39.69 | 39.69 | 1.20% | 3,918 |
| Sep 2, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -1.03% | 417 |
| Aug 29, 2025 | 39.92 | 39.92 | 39.63 | 39.63 | 39.63 | -0.65% | 1,795 |
| Aug 28, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - | 3,942 |
| Aug 27, 2025 | 39.89 | 39.89 | 39.86 | 39.89 | 39.89 | 0.83% | 7,684 |
| Aug 26, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - | 33,391 |
| Aug 25, 2025 | 39.72 | 39.72 | 39.56 | 39.56 | 39.56 | -1.10% | 1,945 |
| Aug 22, 2025 | 39.18 | 40.07 | 39.18 | 40.00 | 40.00 | 0.58% | 243,159 |
| Aug 21, 2025 | 39.85 | 39.85 | 39.71 | 39.77 | 39.77 | 0.63% | 40,996 |
| Aug 20, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.29% | 118,080 |
| Aug 19, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - | 45,570 |
| Aug 18, 2025 | 38.70 | 39.41 | 38.70 | 39.41 | 39.41 | 0.17% | 16,827 |
| Aug 15, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 1.71% | 134 |
| Aug 14, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.70% | 829 |
| Aug 13, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.36% | 2,970 |
| Aug 12, 2025 | 38.83 | 38.85 | 38.81 | 38.81 | 38.81 | 0.91% | 557 |
| Aug 11, 2025 | 38.47 | 38.49 | 38.46 | 38.46 | 38.46 | -1.03% | 986 |
| Aug 8, 2025 | 38.71 | 38.86 | 38.70 | 38.86 | 38.86 | -0.30% | 239,685 |
| Aug 7, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.93% | 71,709 |
| Aug 6, 2025 | 38.00 | 39.34 | 38.00 | 39.34 | 39.34 | 3.58% | 39,329 |
| Aug 5, 2025 | 38.00 | 38.13 | 37.98 | 37.98 | 37.98 | -0.16% | 11,273 |
| Aug 4, 2025 | 37.15 | 38.04 | 36.88 | 38.04 | 38.04 | 1.36% | 2,825 |
| Aug 1, 2025 | 37.57 | 37.70 | 37.43 | 37.53 | 37.53 | -0.24% | 233,115 |
| Jul 31, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | 117,614 |
| Jul 30, 2025 | 37.71 | 37.71 | 37.60 | 37.62 | 37.62 | 0.09% | 72,668 |