Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	65.65	66.23	65.20	65.90	65.90	-0.14%	6,049,338
Feb 26, 2026	64.88	66.29	64.69	65.99	65.99	2.21%	2,111,798
Feb 25, 2026	63.90	64.64	63.61	64.56	64.56	0.99%	1,175,896
Feb 24, 2026	64.94	64.94	62.84	63.93	63.93	-1.48%	3,511,896
Feb 23, 2026	63.89	65.00	63.89	64.89	64.89	1.64%	3,990,406
Feb 20, 2026	63.82	64.28	63.56	63.84	63.84	0.13%	1,809,194
Feb 19, 2026	63.31	64.04	63.00	63.76	63.76	0.69%	2,389,313
Feb 18, 2026	63.37	63.85	62.49	63.32	63.32	0.27%	3,838,601
Feb 17, 2026	61.88	63.55	61.88	63.15	63.15	2.22%	2,436,871
Feb 13, 2026	61.25	62.27	61.25	61.78	61.78	1.21%	1,518,132
Feb 12, 2026	61.41	61.51	59.56	61.04	61.04	1.09%	3,514,003
Feb 11, 2026	60.25	60.50	59.54	60.38	60.38	0.25%	3,140,699
Feb 10, 2026	59.78	60.66	59.78	60.23	60.23	0.70%	3,765,373
Feb 9, 2026	61.70	61.84	59.55	59.81	59.81	-2.80%	4,103,941
Feb 6, 2026	63.19	63.19	61.31	61.53	61.53	-2.02%	1,586,106
Feb 5, 2026	63.08	63.34	62.50	62.80	62.80	-0.27%	1,428,810
Feb 4, 2026	63.38	63.61	62.83	62.97	62.97	-0.29%	1,500,572
Feb 3, 2026	64.14	64.14	63.09	63.15	63.15	-1.50%	1,838,409
Feb 2, 2026	63.72	64.30	63.71	64.11	64.11	0.58%	1,062,287
Jan 30, 2026	63.53	63.77	62.96	63.74	63.74	0.44%	1,422,924
Jan 29, 2026	63.82	64.28	63.37	63.46	63.46	-0.41%	1,055,703
Jan 28, 2026	64.16	64.35	63.35	63.72	63.72	-0.59%	786,725
Jan 27, 2026	64.43	65.11	64.04	64.10	64.10	-0.45%	626,793
Jan 26, 2026	64.67	64.95	64.05	64.39	64.39	-0.20%	1,090,975
Jan 23, 2026	64.54	64.75	64.03	64.52	64.52	-0.09%	887,744
Jan 22, 2026	64.83	65.20	64.48	64.58	64.58	-0.26%	688,984
Jan 21, 2026	64.98	65.61	64.63	64.75	64.75	-0.18%	1,113,714
Jan 20, 2026	66.01	66.16	64.54	64.87	64.87	-1.98%	1,184,324
Jan 19, 2026	66.55	67.18	65.85	66.18	66.18	-0.85%	807,583
Jan 16, 2026	66.78	67.48	66.49	66.75	66.75	-0.16%	1,470,776
Jan 15, 2026	66.60	67.10	66.60	66.86	66.86	0.38%	478,687
Jan 14, 2026	66.25	67.03	66.23	66.61	66.61	0.59%	802,237
Jan 13, 2026	67.13	67.60	66.07	66.22	66.22	-1.47%	759,310
Jan 12, 2026	67.11	67.60	67.05	67.21	67.21	-0.07%	1,226,211
Jan 9, 2026	67.55	67.79	67.18	67.26	67.26	-0.24%	619,520
Jan 8, 2026	68.30	68.56	67.13	67.42	67.42	-1.19%	1,303,422
Jan 7, 2026	67.86	68.45	67.67	68.23	68.23	0.21%	600,900
Jan 6, 2026	67.35	68.17	67.24	68.09	68.09	1.04%	1,033,665
Jan 5, 2026	67.04	68.24	66.93	67.39	67.39	0.43%	2,410,434
Jan 2, 2026	67.70	67.86	67.00	67.10	67.10	-0.87%	415,186
Dec 31, 2025	67.86	67.88	67.57	67.69	67.69	-0.25%	512,863
Dec 30, 2025	67.63	68.00	67.40	67.86	67.86	0.55%	1,449,731
Dec 29, 2025	67.37	67.80	67.37	67.49	67.49	0.09%	2,168,092
Dec 24, 2025	67.41	67.83	67.39	67.43	67.43	-0.06%	314,127
Dec 23, 2025	67.26	67.82	67.26	67.47	67.47	0.21%	2,116,120
Dec 22, 2025	66.67	67.46	66.35	67.33	67.33	0.64%	1,748,039
Dec 19, 2025	67.15	67.59	66.79	66.90	66.90	-0.22%	1,579,103
Dec 18, 2025	66.68	67.31	66.68	67.05	67.05	0.72%	1,307,833
Dec 17, 2025	67.51	67.87	66.19	66.57	66.57	-1.38%	1,364,073
Dec 16, 2025	67.37	67.91	67.15	67.50	67.50	0.22%	2,232,809