Great-West Lifeco Inc. (TSX:GWO)
59.18
-0.07 (-0.12%)
Oct 27, 2025, 2:20 PM EDT
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 |