Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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