Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	66.88	68.12	66.88	67.35	67.35	0.82%	1,221,522
Dec 12, 2025	66.24	66.82	66.21	66.80	66.80	1.10%	1,069,590
Dec 11, 2025	65.10	66.28	65.10	66.07	66.07	1.24%	1,388,270
Dec 10, 2025	64.61	65.41	64.60	65.26	65.26	1.12%	864,135
Dec 9, 2025	64.08	64.68	63.60	64.54	64.54	1.22%	2,089,885
Dec 8, 2025	63.05	63.86	62.92	63.76	63.76	0.65%	4,302,901
Dec 5, 2025	63.07	63.50	62.87	63.35	63.35	0.35%	1,410,039
Dec 4, 2025	62.75	63.69	62.75	63.13	63.13	0.30%	4,958,934
Dec 3, 2025	63.37	63.37	62.75	62.94	62.94	-1.26%	1,780,827
Dec 2, 2025	64.57	64.57	63.72	63.74	63.13	-1.22%	2,226,354
Dec 1, 2025	64.75	65.17	63.97	64.53	63.91	-0.40%	4,668,605
Nov 28, 2025	65.04	65.24	64.53	64.79	64.17	-0.43%	2,422,340
Nov 27, 2025	64.74	65.48	64.74	65.07	64.45	0.53%	3,813,354
Nov 26, 2025	64.61	64.87	64.16	64.73	64.11	0.26%	1,384,618
Nov 25, 2025	64.73	65.00	64.25	64.56	63.94	0.05%	2,640,332
Nov 24, 2025	64.02	64.77	64.02	64.53	63.91	0.61%	4,064,666
Nov 21, 2025	63.16	64.27	63.14	64.14	63.53	1.79%	1,739,498
Nov 20, 2025	63.11	63.26	62.70	63.01	62.41	0.08%	739,425
Nov 19, 2025	62.81	63.31	62.79	62.96	62.36	0.13%	970,343
Nov 18, 2025	62.59	63.10	62.44	62.88	62.28	0.26%	1,468,235
Nov 17, 2025	62.53	62.81	62.32	62.72	62.12	0.27%	1,228,003
Nov 14, 2025	62.53	62.76	62.08	62.55	61.95	-0.14%	1,412,728
Nov 13, 2025	62.25	62.81	62.13	62.64	62.04	0.58%	970,286
Nov 12, 2025	60.88	62.41	60.85	62.28	61.68	2.25%	1,922,012
Nov 11, 2025	60.00	61.05	59.92	60.91	60.33	1.47%	935,837
Nov 10, 2025	59.75	60.33	59.75	60.03	59.46	0.22%	1,973,772
Nov 7, 2025	60.93	61.19	59.57	59.90	59.33	-1.61%	1,050,233
Nov 6, 2025	60.56	61.39	60.16	60.88	60.30	2.63%	2,038,035
Nov 5, 2025	59.66	59.99	59.01	59.32	58.75	-0.35%	2,239,422
Nov 4, 2025	59.18	59.69	59.02	59.53	58.96	-0.02%	1,048,162
Nov 3, 2025	59.39	59.79	59.25	59.54	58.97	0.13%	2,666,600
Oct 31, 2025	59.32	59.56	59.15	59.46	58.89	-	814,084
Oct 30, 2025	58.70	59.58	58.62	59.46	58.89	1.07%	776,373
Oct 29, 2025	59.15	59.33	58.50	58.83	58.27	-0.86%	1,476,013
Oct 28, 2025	59.40	59.71	59.16	59.34	58.77	0.20%	1,822,557
Oct 27, 2025	59.28	59.54	59.12	59.22	58.65	-0.05%	1,591,451
Oct 24, 2025	59.13	59.39	58.94	59.25	58.68	0.49%	1,428,440
Oct 23, 2025	58.85	59.19	58.57	58.96	58.40	0.48%	1,024,936
Oct 22, 2025	58.16	58.93	58.16	58.68	58.12	0.84%	775,911
Oct 21, 2025	57.77	58.30	57.56	58.19	57.63	0.54%	647,084
Oct 20, 2025	58.00	58.35	57.82	57.88	57.33	0.17%	981,559
Oct 17, 2025	58.74	58.83	57.69	57.78	57.23	-1.70%	887,549
Oct 16, 2025	58.02	58.90	57.74	58.78	58.22	1.00%	793,489