Great-West Lifeco Inc. (GWLIF)
OTCMKTS · Delayed Price · Currency is USD
65.51
-0.45 (-0.68%)
Sep 28, 2026, 2:52 PM EST
GWLIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 65.71 | 65.87 | 65.49 | 65.49 | 65.49 | -0.71% | 51,986 |
| Sep 25, 2026 | 65.87 | 65.96 | 65.87 | 65.96 | 65.96 | 0.95% | 802 |
| Sep 24, 2026 | 65.42 | 65.82 | 65.09 | 65.34 | 65.34 | -0.92% | 1,368 |
| Sep 23, 2026 | 66.22 | 66.22 | 65.71 | 65.95 | 65.95 | -0.20% | 1,359 |
| Sep 22, 2026 | 67.19 | 67.26 | 65.83 | 66.08 | 66.08 | -1.80% | 117,142 |
| Sep 21, 2026 | 67.52 | 67.52 | 67.23 | 67.29 | 67.29 | 0.66% | 113,646 |
| Sep 18, 2026 | 66.36 | 67.00 | 66.16 | 66.85 | 66.85 | -0.01% | 17,508 |
| Sep 17, 2026 | 66.35 | 66.86 | 66.35 | 66.86 | 66.86 | 0.78% | 4,507 |
| Sep 16, 2026 | 66.83 | 66.92 | 66.34 | 66.34 | 66.34 | -0.18% | 14,617 |
| Sep 15, 2026 | 66.53 | 66.58 | 66.05 | 66.46 | 66.46 | -0.42% | 37,447 |
| Sep 14, 2026 | 67.20 | 67.20 | 66.70 | 66.74 | 66.74 | -0.34% | 13,962 |
| Sep 11, 2026 | 66.12 | 66.97 | 65.82 | 66.97 | 66.97 | 1.47% | 402,748 |
| Sep 10, 2026 | 65.72 | 66.10 | 65.71 | 66.00 | 66.00 | 1.35% | 94,764 |
| Sep 9, 2026 | 65.67 | 65.67 | 64.57 | 65.12 | 65.12 | -2.13% | 179,679 |
| Sep 8, 2026 | 66.17 | 66.54 | 66.17 | 66.54 | 66.54 | -0.60% | 85,075 |
| Sep 4, 2026 | 67.05 | 67.05 | 66.94 | 66.94 | 66.94 | 0.72% | 6,963 |
| Sep 3, 2026 | 65.99 | 66.46 | 65.99 | 66.46 | 66.46 | 1.89% | 2,162 |
| Sep 2, 2026 | 64.12 | 65.27 | 64.12 | 65.23 | 65.23 | 2.58% | 88,102 |
| Sep 1, 2026 | 63.84 | 63.87 | 63.23 | 63.59 | 63.59 | -0.37% | 345,098 |
| Aug 31, 2026 | 64.41 | 64.41 | 64.27 | 64.30 | 63.82 | -0.44% | 10,196 |
| Aug 28, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.11 | 0.44% | 6,774 |
| Aug 27, 2026 | 65.29 | 65.29 | 64.12 | 64.30 | 63.82 | -1.30% | 3,289 |
| Aug 26, 2026 | 64.65 | 65.20 | 64.65 | 65.15 | 64.67 | 1.15% | 8,701 |
| Aug 25, 2026 | 64.65 | 64.65 | 64.24 | 64.41 | 63.93 | -0.27% | 773,476 |
| Aug 24, 2026 | 64.55 | 64.77 | 64.55 | 64.59 | 64.11 | -0.07% | 247,159 |
| Aug 21, 2026 | 64.95 | 65.03 | 64.55 | 64.63 | 64.15 | 1.08% | 5,367 |
| Aug 20, 2026 | 64.61 | 64.61 | 63.94 | 63.94 | 63.47 | -1.75% | 44,311 |
| Aug 19, 2026 | 66.50 | 66.53 | 65.08 | 65.08 | 64.60 | -2.20% | 81,711 |
| Aug 18, 2026 | 66.33 | 66.76 | 66.33 | 66.54 | 66.05 | 0.90% | 23,816 |
| Aug 17, 2026 | 67.05 | 67.05 | 65.95 | 65.95 | 65.46 | -0.63% | 695 |
| Aug 14, 2026 | 66.10 | 66.37 | 65.88 | 66.37 | 65.88 | 1.62% | 227,213 |
| Aug 13, 2026 | 65.56 | 66.57 | 65.31 | 65.31 | 64.83 | -0.11% | 12,491 |
| Aug 12, 2026 | 65.65 | 65.88 | 65.38 | 65.38 | 64.90 | -0.47% | 67,001 |
| Aug 11, 2026 | 65.65 | 65.95 | 65.33 | 65.69 | 65.20 | -0.35% | 419,447 |
| Aug 10, 2026 | 65.24 | 66.02 | 65.03 | 65.92 | 65.44 | 0.59% | 433,651 |
| Aug 7, 2026 | 65.08 | 65.54 | 64.66 | 65.54 | 65.06 | - | 46,210 |
| Aug 6, 2026 | 65.96 | 65.96 | 65.54 | 65.54 | 65.05 | -0.05% | 364,978 |
| Aug 5, 2026 | 66.73 | 66.73 | 65.57 | 65.57 | 65.09 | -0.67% | 32,883 |
| Aug 4, 2026 | 65.75 | 66.35 | 65.54 | 66.01 | 65.52 | -1.05% | 290,297 |
| Aug 3, 2026 | 66.34 | 66.72 | 65.38 | 66.71 | 66.22 | 0.56% | 2,572 |
| Jul 31, 2026 | 65.84 | 66.59 | 65.84 | 66.34 | 65.85 | 1.95% | 39,032 |
| Jul 30, 2026 | 64.99 | 65.07 | 64.99 | 65.07 | 64.59 | 1.48% | 17,885 |
| Jul 29, 2026 | 65.54 | 65.54 | 64.00 | 64.12 | 63.65 | -2.00% | 61,570 |
| Jul 28, 2026 | 65.50 | 65.94 | 65.17 | 65.43 | 64.95 | 0.45% | 39,903 |
| Jul 27, 2026 | 65.67 | 65.76 | 64.80 | 65.14 | 64.66 | -0.41% | 78,618 |
| Jul 24, 2026 | 65.91 | 65.98 | 65.40 | 65.41 | 64.93 | 0.62% | 12,143 |
| Jul 23, 2026 | 64.60 | 65.02 | 64.37 | 65.01 | 64.53 | -0.64% | 59,280 |
| Jul 22, 2026 | 65.50 | 65.83 | 65.36 | 65.43 | 64.95 | 0.37% | 11,823 |
| Jul 21, 2026 | 65.07 | 65.19 | 65.05 | 65.19 | 64.71 | 0.12% | 43,851 |
| Jul 20, 2026 | 66.27 | 66.27 | 65.11 | 65.11 | 64.63 | -1.70% | 2,700 |