Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	59.28	59.54	59.12	59.18	59.18	-0.12%	256,785
Oct 24, 2025	59.13	59.39	58.94	59.25	59.25	0.49%	1,428,440
Oct 23, 2025	58.85	59.19	58.57	58.96	58.96	0.48%	1,024,936
Oct 22, 2025	58.16	58.93	58.16	58.68	58.68	0.84%	775,911
Oct 21, 2025	57.77	58.30	57.56	58.19	58.19	0.54%	647,100
Oct 20, 2025	58.00	58.35	57.82	57.88	57.88	0.17%	981,600
Oct 17, 2025	58.74	58.83	57.69	57.78	57.78	-1.70%	887,549
Oct 16, 2025	58.02	58.90	57.74	58.78	58.78	1.00%	793,500
Oct 15, 2025	58.67	59.36	58.02	58.20	58.20	-0.90%	824,400
Oct 14, 2025	58.23	59.07	58.20	58.73	58.73	0.67%	1,511,900
Oct 10, 2025	58.29	58.52	57.83	58.34	58.34	0.45%	803,100
Oct 9, 2025	58.35	58.35	57.62	58.08	58.08	-0.33%	1,473,813
Oct 8, 2025	57.75	58.45	57.60	58.27	58.27	1.34%	1,000,003
Oct 7, 2025	57.48	57.68	57.24	57.50	57.50	0.17%	1,451,834
Oct 6, 2025	56.89	57.55	56.65	57.40	57.40	1.22%	710,900
Oct 3, 2025	56.34	56.89	56.26	56.71	56.71	0.37%	769,400
Oct 2, 2025	56.58	56.58	55.92	56.50	56.50	0.32%	1,533,500
Oct 1, 2025	56.21	56.49	55.72	56.32	56.32	-0.28%	919,713
Sep 30, 2025	56.16	56.53	55.92	56.48	56.48	0.84%	1,428,300
Sep 29, 2025	55.18	56.10	55.13	56.01	56.01	1.63%	1,189,000
Sep 26, 2025	54.27	55.17	54.27	55.11	55.11	1.64%	3,491,145
Sep 25, 2025	53.89	54.36	53.89	54.22	54.22	0.37%	2,221,700
Sep 24, 2025	54.67	54.69	53.78	54.02	54.02	-1.17%	756,300
Sep 23, 2025	54.52	54.79	54.40	54.66	54.66	0.15%	551,907
Sep 22, 2025	53.77	54.71	53.69	54.58	54.58	1.37%	1,508,810
Sep 19, 2025	53.41	53.92	53.32	53.84	53.84	1.20%	1,206,800
Sep 18, 2025	53.20	53.46	53.15	53.20	53.20	-0.15%	934,000
Sep 17, 2025	52.87	53.46	52.81	53.28	53.28	1.08%	1,968,947
Sep 16, 2025	53.95	54.14	52.51	52.71	52.71	-2.59%	2,192,400
Sep 15, 2025	54.77	55.01	53.99	54.11	54.11	-1.35%	1,599,300
Sep 12, 2025	55.00	55.04	54.55	54.85	54.85	-0.53%	1,192,030
Sep 11, 2025	54.55	55.18	54.52	55.14	55.14	0.93%	1,846,943
Sep 10, 2025	54.63	54.83	54.44	54.63	54.63	-0.15%	1,570,901
Sep 9, 2025	54.08	54.98	54.08	54.71	54.71	0.92%	1,385,404
Sep 8, 2025	54.14	54.25	53.88	54.21	54.21	0.06%	1,932,200
Sep 5, 2025	54.52	54.55	54.12	54.18	54.18	-0.93%	1,207,700
Sep 4, 2025	54.76	55.18	54.60	54.69	54.69	0.26%	648,813
Sep 3, 2025	54.65	54.89	54.18	54.55	54.55	0.39%	805,900
Sep 2, 2025	54.29	54.50	53.88	54.34	54.34	-0.11%	6,899,700
Aug 29, 2025	54.53	54.94	54.27	54.40	54.40	-1.09%	7,770,048
Aug 28, 2025	54.83	55.18	54.60	55.00	54.39	0.16%	2,047,037
Aug 27, 2025	54.50	55.09	54.34	54.91	54.30	0.51%	3,747,028
Aug 26, 2025	54.76	54.85	54.41	54.63	54.02	-0.58%	2,277,100
Aug 25, 2025	54.84	55.26	54.62	54.95	54.34	-0.51%	6,772,800
Aug 22, 2025	54.56	55.40	54.56	55.23	54.62	0.20%	6,870,600
Aug 21, 2025	55.15	55.54	55.02	55.12	54.51	0.18%	505,400
Aug 20, 2025	54.62	55.18	54.62	55.02	54.41	0.88%	804,100
Aug 19, 2025	54.62	54.90	54.50	54.54	53.94	0.09%	496,000
Aug 18, 2025	54.27	54.69	54.25	54.49	53.89	0.29%	915,809
Aug 15, 2025	53.75	54.50	53.65	54.33	53.73	1.36%	1,055,025