Great-West Lifeco Inc. (TSX:GWO)
52.30
+0.15 (0.29%)
May 29, 2025, 4:00 PM EDT
Great-West Lifeco Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 52.37 | 52.69 | 52.29 | 52.42 | 52.42 | 0.52% | 483,877 |
May 28, 2025 | 51.91 | 52.50 | 51.91 | 52.15 | 52.15 | 0.46% | 5,575,700 |
May 27, 2025 | 53.00 | 53.00 | 51.60 | 51.91 | 51.91 | -0.10% | 6,744,300 |
May 26, 2025 | 51.29 | 52.35 | 51.29 | 51.96 | 51.96 | 0.97% | 5,438,848 |
May 23, 2025 | 51.48 | 51.86 | 51.40 | 51.46 | 51.46 | -0.14% | 1,583,600 |
May 22, 2025 | 52.43 | 52.70 | 51.44 | 51.53 | 51.53 | -1.59% | 3,799,429 |
May 21, 2025 | 51.65 | 52.52 | 51.65 | 52.36 | 52.36 | 1.22% | 2,463,133 |
May 20, 2025 | 51.21 | 52.10 | 51.00 | 51.73 | 51.73 | 0.86% | 3,720,545 |
May 16, 2025 | 51.08 | 51.66 | 51.02 | 51.29 | 51.29 | 0.31% | 1,518,300 |
May 15, 2025 | 50.15 | 51.47 | 50.00 | 51.13 | 51.13 | 2.06% | 2,729,400 |
May 14, 2025 | 50.93 | 50.94 | 49.71 | 50.10 | 50.10 | -1.40% | 2,102,533 |
May 13, 2025 | 51.30 | 51.86 | 50.77 | 50.81 | 50.81 | -0.88% | 3,996,700 |
May 12, 2025 | 52.42 | 52.42 | 51.20 | 51.26 | 51.26 | -1.82% | 3,548,803 |
May 9, 2025 | 51.83 | 52.24 | 51.55 | 52.21 | 52.21 | 0.69% | 4,733,600 |
May 8, 2025 | 50.86 | 51.87 | 49.54 | 51.85 | 51.85 | 1.39% | 4,603,518 |
May 7, 2025 | 52.59 | 52.87 | 51.00 | 51.14 | 51.14 | -2.63% | 5,646,800 |
May 6, 2025 | 52.10 | 52.58 | 51.75 | 52.52 | 52.52 | 0.31% | 4,579,300 |
May 5, 2025 | 51.66 | 52.40 | 51.52 | 52.36 | 52.36 | 0.96% | 3,917,400 |
May 2, 2025 | 52.49 | 52.69 | 51.09 | 51.86 | 51.86 | -0.99% | 3,187,340 |
May 1, 2025 | 53.31 | 53.65 | 52.31 | 52.38 | 52.38 | -2.29% | 2,595,636 |
Apr 30, 2025 | 53.05 | 53.66 | 52.96 | 53.61 | 53.61 | 1.15% | 3,097,700 |
Apr 29, 2025 | 52.85 | 53.29 | 52.85 | 53.00 | 53.00 | 0.19% | 2,279,822 |
Apr 28, 2025 | 52.95 | 53.27 | 52.72 | 52.90 | 52.90 | 0.06% | 3,783,800 |
Apr 25, 2025 | 53.10 | 53.32 | 52.75 | 52.87 | 52.87 | -0.45% | 704,800 |
Apr 24, 2025 | 52.82 | 53.16 | 52.44 | 53.11 | 53.11 | 0.63% | 1,180,100 |
Apr 23, 2025 | 52.81 | 53.07 | 52.60 | 52.78 | 52.78 | 1.09% | 1,074,100 |
Apr 22, 2025 | 52.42 | 52.75 | 52.00 | 52.21 | 52.21 | 0.08% | 1,274,800 |
Apr 21, 2025 | 52.23 | 52.53 | 51.92 | 52.17 | 52.17 | -0.55% | 505,000 |
Apr 17, 2025 | 52.91 | 52.99 | 52.42 | 52.46 | 52.46 | -0.36% | 1,204,643 |
Apr 16, 2025 | 51.87 | 52.85 | 51.51 | 52.65 | 52.65 | 1.02% | 2,031,980 |
Apr 15, 2025 | 52.60 | 52.82 | 51.96 | 52.12 | 52.12 | -0.89% | 2,326,948 |
Apr 14, 2025 | 51.78 | 52.96 | 51.44 | 52.59 | 52.59 | 3.12% | 1,670,800 |
Apr 11, 2025 | 51.24 | 51.57 | 50.93 | 51.00 | 51.00 | -1.03% | 2,014,400 |
Apr 10, 2025 | 52.28 | 52.28 | 50.68 | 51.53 | 51.53 | -1.66% | 3,124,141 |
Apr 9, 2025 | 52.58 | 53.12 | 51.89 | 52.40 | 52.40 | -1.13% | 2,041,400 |
Apr 8, 2025 | 54.27 | 54.27 | 52.48 | 53.00 | 53.00 | -0.80% | 1,502,300 |
Apr 7, 2025 | 55.10 | 55.10 | 53.05 | 53.43 | 53.43 | -5.15% | 2,417,100 |
Apr 4, 2025 | 56.16 | 56.54 | 55.04 | 56.33 | 56.33 | -0.78% | 2,415,339 |
Apr 3, 2025 | 57.04 | 57.24 | 56.43 | 56.77 | 56.77 | -1.22% | 1,735,346 |
Apr 2, 2025 | 57.15 | 57.61 | 56.96 | 57.47 | 57.47 | 0.74% | 2,611,309 |
Apr 1, 2025 | 56.53 | 57.22 | 56.38 | 57.05 | 57.05 | 1.19% | 1,245,903 |
Mar 31, 2025 | 55.07 | 56.91 | 54.51 | 56.38 | 56.38 | 2.03% | 2,876,613 |
Mar 28, 2025 | 54.40 | 55.32 | 54.40 | 55.26 | 55.26 | 1.43% | 3,898,600 |
Mar 27, 2025 | 53.73 | 54.57 | 53.73 | 54.48 | 54.48 | 1.53% | 3,099,835 |
Mar 26, 2025 | 54.04 | 54.35 | 53.51 | 53.66 | 53.66 | -0.54% | 1,270,047 |
Mar 25, 2025 | 53.55 | 54.16 | 53.55 | 53.95 | 53.95 | 0.88% | 4,008,300 |
Mar 24, 2025 | 53.33 | 53.61 | 53.19 | 53.48 | 53.48 | 0.79% | 3,209,000 |
Mar 21, 2025 | 53.03 | 53.68 | 52.60 | 53.06 | 53.06 | -0.11% | 2,399,100 |
Mar 20, 2025 | 52.32 | 53.20 | 52.19 | 53.12 | 53.12 | 1.51% | 2,493,100 |
Mar 19, 2025 | 52.31 | 52.79 | 52.31 | 52.33 | 52.33 | 0.15% | 3,468,229 |