Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.54	47.54	46.33	47.14	47.14	0.90%	2,673,828
Dec 19, 2024	46.87	47.14	46.35	46.72	46.72	-0.38%	3,748,512
Dec 18, 2024	47.34	47.34	46.67	46.90	46.90	-0.99%	2,203,414
Dec 17, 2024	46.83	47.50	46.76	47.37	47.37	0.92%	2,612,400
Dec 16, 2024	46.73	47.13	46.63	46.94	46.94	0.36%	2,994,800
Dec 13, 2024	46.60	46.84	46.35	46.77	46.77	0.47%	1,110,729
Dec 12, 2024	46.08	46.64	45.65	46.55	46.55	1.20%	3,993,543
Dec 11, 2024	47.29	47.29	45.97	46.00	46.00	-2.46%	2,460,052
Dec 10, 2024	47.70	47.75	47.09	47.16	47.16	-1.63%	4,355,000
Dec 9, 2024	48.60	48.69	47.80	47.94	47.94	-1.68%	4,955,007
Dec 6, 2024	49.59	49.59	48.61	48.76	48.76	-0.23%	7,152,900
Dec 5, 2024	48.82	49.16	48.33	48.87	48.87	0.10%	6,594,338
Dec 4, 2024	48.36	48.98	48.36	48.82	48.82	0.29%	3,688,600
Dec 3, 2024	49.94	49.94	48.64	48.68	48.68	-3.43%	8,006,608
Dec 2, 2024	50.41	50.64	50.34	50.41	49.86	-	2,923,501
Nov 29, 2024	49.99	50.55	49.89	50.41	49.86	0.16%	6,628,847
Nov 28, 2024	50.88	50.90	50.23	50.33	49.78	-0.91%	7,094,235
Nov 27, 2024	49.93	50.86	49.93	50.79	50.23	1.50%	4,089,430
Nov 26, 2024	50.63	50.99	49.66	50.04	49.49	-0.36%	6,188,449
Nov 25, 2024	49.88	50.28	49.80	50.22	49.67	0.86%	3,330,900
Nov 22, 2024	49.82	50.07	49.70	49.79	49.24	-0.04%	1,530,637
Nov 21, 2024	49.70	50.25	49.68	49.81	49.26	0.22%	5,221,300
Nov 20, 2024	49.62	49.80	49.39	49.70	49.15	0.28%	6,498,300
Nov 19, 2024	48.98	49.64	48.92	49.56	49.01	0.79%	6,585,319
Nov 18, 2024	48.71	49.36	48.71	49.17	48.63	0.84%	8,229,543
Nov 15, 2024	48.65	48.83	48.24	48.76	48.22	0.12%	1,268,600
Nov 14, 2024	48.11	48.83	48.09	48.70	48.16	0.81%	1,481,000
Nov 13, 2024	48.88	48.89	48.26	48.31	47.78	-1.25%	1,747,726
Nov 12, 2024	48.66	48.98	48.64	48.92	48.38	0.27%	1,166,442
Nov 11, 2024	49.22	49.64	48.71	48.79	48.25	-0.61%	899,240
Nov 8, 2024	49.05	49.54	48.89	49.09	48.55	0.25%	843,108
Nov 7, 2024	47.99	49.50	47.99	48.97	48.43	2.99%	3,139,416
Nov 6, 2024	47.55	48.14	47.37	47.55	47.03	0.74%	1,764,900
Nov 5, 2024	46.64	47.32	46.60	47.20	46.68	0.77%	2,567,400
Nov 4, 2024	46.71	47.19	46.65	46.84	46.32	-0.04%	3,374,526
Nov 1, 2024	46.74	46.95	46.49	46.86	46.34	0.30%	1,574,243
Oct 31, 2024	47.18	47.20	46.63	46.72	46.21	-1.37%	772,843
Oct 30, 2024	47.36	47.47	47.18	47.37	46.85	-0.21%	353,600
Oct 29, 2024	47.12	47.51	47.06	47.47	46.95	0.34%	631,800
Oct 28, 2024	46.98	47.36	46.98	47.31	46.79	0.64%	706,300
Oct 25, 2024	47.27	47.65	46.85	47.01	46.49	-0.66%	603,100
Oct 24, 2024	47.30	47.49	47.06	47.32	46.80	-0.21%	328,900
Oct 23, 2024	47.32	47.49	46.97	47.42	46.90	0.08%	474,800
Oct 22, 2024	47.53	47.59	47.18	47.38	46.86	-0.73%	395,434
Oct 21, 2024	47.55	47.76	47.39	47.73	47.20	0.21%	531,200
Oct 18, 2024	47.10	47.72	47.08	47.63	47.11	0.95%	831,548
Oct 17, 2024	47.22	47.40	47.01	47.18	46.66	0.06%	557,700
Oct 16, 2024	46.98	47.19	46.78	47.15	46.63	0.68%	594,600
Oct 15, 2024	46.82	47.16	46.50	46.83	46.31	0.47%	1,179,710
Oct 11, 2024	46.22	46.73	46.22	46.61	46.10	0.78%	691,300
Oct 10, 2024	46.02	46.25	45.85	46.25	45.74	0.43%	1,321,200
Oct 9, 2024	45.94	46.26	45.88	46.05	45.54	0.04%	401,101
Oct 8, 2024	45.85	46.06	45.62	46.03	45.52	0.37%	511,608
Oct 7, 2024	46.20	46.45	45.74	45.86	45.36	-0.84%	850,800
Oct 4, 2024	45.97	46.55	45.96	46.25	45.74	0.65%	1,839,244
Oct 3, 2024	46.32	46.32	45.80	45.95	45.44	-0.86%	1,212,620
Oct 2, 2024	46.00	46.36	45.91	46.35	45.84	0.76%	888,133
Oct 1, 2024	46.13	46.18	45.78	46.00	45.49	-0.26%	3,118,008
Sep 30, 2024	45.80	46.28	45.59	46.12	45.61	0.59%	1,491,936
Sep 27, 2024	46.17	46.34	45.73	45.85	45.35	-0.43%	3,357,906
Sep 26, 2024	45.66	46.20	45.46	46.05	45.54	0.59%	614,400
Sep 25, 2024	46.22	46.22	45.71	45.78	45.28	-0.99%	1,597,837
Sep 24, 2024	45.97	46.25	45.79	46.24	45.73	0.54%	1,401,335
Sep 23, 2024	45.78	46.10	45.76	45.99	45.48	0.39%	2,606,500
Sep 20, 2024	45.85	46.21	45.57	45.81	45.31	-0.35%	3,647,542
Sep 19, 2024	45.86	46.02	45.57	45.97	45.46	0.66%	1,169,723
Sep 18, 2024	45.80	46.00	45.56	45.67	45.17	-0.50%	1,386,306
Sep 17, 2024	45.50	45.94	45.42	45.90	45.39	0.83%	4,503,325
Sep 16, 2024	45.20	45.59	45.09	45.52	45.02	1.02%	2,025,205
Sep 13, 2024	45.50	45.50	44.98	45.06	44.56	-0.79%	2,313,200
Sep 12, 2024	44.80	45.44	44.57	45.42	44.92	1.27%	6,279,545
Sep 11, 2024	44.88	45.05	44.48	44.85	44.36	-0.38%	3,702,100
Sep 10, 2024	44.55	45.05	44.37	45.02	44.52	0.72%	2,026,800
Sep 9, 2024	44.57	45.06	44.57	44.70	44.21	0.40%	5,737,816
Sep 6, 2024	44.77	44.98	44.17	44.52	44.03	0.02%	5,394,119
Sep 5, 2024	45.09	45.18	44.42	44.51	44.02	-1.18%	1,739,600
Sep 4, 2024	44.72	45.07	44.59	45.04	44.54	1.15%	7,693,936
Sep 3, 2024	44.42	44.59	44.11	44.53	44.04	0.52%	12,998,407
Aug 30, 2024	43.92	44.33	43.87	44.30	43.81	-0.11%	11,672,203
Aug 29, 2024	44.63	44.82	44.32	44.35	43.31	-0.40%	1,639,227
Aug 28, 2024	44.50	44.82	44.22	44.53	43.49	0.25%	4,702,200
Aug 27, 2024	43.62	44.48	43.62	44.42	43.38	1.79%	3,498,829
Aug 26, 2024	44.16	44.16	43.49	43.64	42.62	0.11%	5,014,604
Aug 23, 2024	43.82	44.05	43.16	43.59	42.57	0.21%	8,950,500
Aug 22, 2024	43.34	43.90	43.34	43.50	42.48	0.51%	5,818,346
Aug 21, 2024	43.52	43.70	43.24	43.28	42.27	-0.51%	1,902,600
Aug 20, 2024	43.02	43.56	42.92	43.50	42.48	0.95%	6,794,800
Aug 19, 2024	43.00	43.43	43.00	43.09	42.08	0.16%	3,130,500
Aug 16, 2024	42.68	43.14	42.48	43.02	42.01	0.89%	4,210,300
Aug 15, 2024	42.54	42.96	42.40	42.64	41.64	0.54%	2,082,000
Aug 14, 2024	42.18	42.53	42.18	42.41	41.42	0.64%	10,354,105
Aug 13, 2024	42.12	42.55	41.98	42.14	41.15	0.33%	1,815,900
Aug 12, 2024	41.38	42.13	41.26	42.00	41.02	1.65%	3,203,700
Aug 9, 2024	40.19	41.34	40.16	41.32	40.35	3.09%	2,752,445
Aug 8, 2024	39.80	40.42	39.70	40.08	39.14	1.42%	2,958,000
Aug 7, 2024	40.91	41.05	39.45	39.52	38.60	-2.71%	4,749,000
Aug 6, 2024	40.41	40.75	40.11	40.62	39.67	-1.14%	5,127,300
Aug 2, 2024	40.85	41.20	40.31	41.09	40.13	-0.56%	2,632,844
Aug 1, 2024	41.60	41.63	40.82	41.32	40.35	-0.36%	3,512,700
Jul 31, 2024	41.65	41.88	41.31	41.47	40.50	-0.02%	2,267,400