Great-West Lifeco Inc. (GWLIF)
OTCMKTS
· Delayed Price · Currency is USD
38.02
+0.01 (0.03%)
May 1, 2025, 4:00 PM EDT
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -2.39% | 580 |
| Apr 30, 2025 | 38.60 | 38.95 | 38.60 | 38.95 | 38.95 | 1.51% | 723 |
| Apr 29, 2025 | 38.24 | 38.37 | 38.21 | 38.37 | 38.37 | 0.64% | 1,313 |
| Apr 28, 2025 | 38.22 | 38.24 | 38.06 | 38.13 | 38.13 | -0.02% | 2,710 |
| Apr 25, 2025 | 38.16 | 38.16 | 38.13 | 38.13 | 38.13 | -0.25% | 360 |
| Apr 24, 2025 | 37.98 | 38.23 | 37.98 | 38.23 | 38.23 | 0.58% | 494 |
| Apr 23, 2025 | 38.24 | 38.24 | 38.01 | 38.01 | 38.01 | 0.45% | 1,899 |
| Apr 22, 2025 | 37.90 | 38.11 | 37.79 | 37.84 | 37.84 | 0.72% | 5,945 |
| Apr 21, 2025 | 37.64 | 37.64 | 37.56 | 37.57 | 37.57 | -1.62% | 1,835 |
| Apr 17, 2025 | 38.20 | 38.20 | 38.19 | 38.19 | 38.19 | 1.25% | 869 |
| Apr 16, 2025 | 37.84 | 37.84 | 37.72 | 37.72 | 37.72 | 1.29% | 315 |
| Apr 15, 2025 | 37.77 | 37.77 | 37.24 | 37.24 | 37.24 | -1.74% | 1,223 |
| Apr 14, 2025 | 37.59 | 38.12 | 37.59 | 37.90 | 37.90 | 2.99% | 1,257 |
| Apr 11, 2025 | 36.91 | 37.01 | 36.76 | 36.80 | 36.80 | -0.05% | 221,269 |
| Apr 10, 2025 | 36.80 | 36.94 | 36.36 | 36.82 | 36.82 | -0.54% | 59,046 |
| Apr 9, 2025 | 36.80 | 37.03 | 36.71 | 37.02 | 37.02 | - | 345,785 |
| Apr 8, 2025 | 39.03 | 39.03 | 36.96 | 37.02 | 37.02 | -1.39% | 212,075 |
| Apr 7, 2025 | 36.71 | 38.06 | 36.71 | 37.54 | 37.54 | -5.18% | 72,296 |
| Apr 4, 2025 | 39.23 | 39.65 | 39.23 | 39.59 | 39.59 | -1.86% | 188,689 |
| Apr 3, 2025 | 40.19 | 40.46 | 40.18 | 40.34 | 40.34 | 0.78% | 261,731 |
| Apr 2, 2025 | 40.02 | 40.13 | 40.02 | 40.03 | 40.03 | 0.80% | 202,471 |
| Apr 1, 2025 | 39.79 | 39.81 | 39.71 | 39.71 | 39.71 | 0.95% | 33,040 |
| Mar 31, 2025 | 38.41 | 39.52 | 38.41 | 39.34 | 39.34 | 2.68% | 84,974 |
| Mar 28, 2025 | 38.25 | 38.39 | 38.08 | 38.31 | 38.31 | 0.84% | 4,579 |
| Mar 27, 2025 | 37.76 | 37.99 | 37.76 | 37.99 | 37.99 | 0.98% | 5,462 |
| Mar 26, 2025 | 38.00 | 38.00 | 37.53 | 37.62 | 37.62 | 0.75% | 2,013 |
| Mar 25, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - | 99 |
| Mar 24, 2025 | 37.00 | 37.34 | 37.00 | 37.34 | 37.34 | 0.76% | 1,353 |
| Mar 21, 2025 | 37.00 | 37.06 | 36.97 | 37.06 | 37.06 | -0.03% | 4,556 |
| Mar 20, 2025 | 37.00 | 37.07 | 37.00 | 37.07 | 37.07 | 1.17% | 363 |
| Mar 19, 2025 | 36.74 | 36.74 | 36.64 | 36.64 | 36.64 | 0.08% | 577 |
| Mar 18, 2025 | 36.67 | 36.67 | 36.53 | 36.61 | 36.61 | -0.23% | 2,134 |
| Mar 17, 2025 | 36.62 | 36.71 | 36.62 | 36.70 | 36.70 | 3.08% | 1,997 |
| Mar 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 65 |
| Mar 13, 2025 | 35.72 | 35.76 | 35.60 | 35.60 | 35.60 | 0.14% | 604 |
| Mar 12, 2025 | 35.07 | 35.82 | 35.01 | 35.55 | 35.55 | 0.74% | 3,202 |
| Mar 11, 2025 | 35.55 | 35.55 | 34.87 | 35.29 | 35.29 | -2.11% | 2,913 |
| Mar 10, 2025 | 36.05 | 36.05 | 36.03 | 36.05 | 36.05 | -2.99% | 456 |
| Mar 7, 2025 | 37.63 | 37.63 | 37.16 | 37.16 | 37.16 | -2.08% | 11,682 |
| Mar 6, 2025 | 37.79 | 38.00 | 37.79 | 37.95 | 37.95 | -0.03% | 57,898 |
| Mar 5, 2025 | 37.20 | 38.02 | 36.79 | 37.96 | 37.96 | 2.15% | 2,967 |
| Mar 4, 2025 | 36.95 | 37.16 | 36.76 | 37.16 | 37.16 | 1.17% | 1,560 |
| Mar 3, 2025 | 37.30 | 37.30 | 36.73 | 36.73 | 36.73 | -1.05% | 28,069 |
| Feb 28, 2025 | 37.16 | 37.17 | 37.12 | 37.12 | 36.70 | 0.13% | 56,246 |
| Feb 27, 2025 | 37.19 | 37.19 | 37.07 | 37.07 | 36.65 | -0.56% | 25,079 |
| Feb 26, 2025 | 37.23 | 37.28 | 37.12 | 37.28 | 36.86 | 0.89% | 33,931 |
| Feb 25, 2025 | 36.93 | 36.95 | 36.70 | 36.95 | 36.53 | -0.11% | 77,653 |
| Feb 24, 2025 | 36.88 | 37.21 | 36.88 | 36.99 | 36.57 | 0.90% | 19,210 |
| Feb 21, 2025 | 36.56 | 36.66 | 36.56 | 36.66 | 36.24 | -0.29% | 7,276 |
| Feb 20, 2025 | 36.53 | 36.77 | 36.53 | 36.77 | 36.35 | 0.56% | 43,537 |