Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	50.22	50.69	49.88	50.54	50.54	1.18%	3,914,432
Jun 19, 2025	50.00	50.30	49.78	49.95	49.95	-0.08%	390,200
Jun 18, 2025	50.08	50.70	49.87	49.99	49.99	-0.14%	2,802,947
Jun 17, 2025	51.59	51.70	49.85	50.06	50.06	-3.19%	1,677,927
Jun 16, 2025	51.25	51.75	51.18	51.71	51.71	1.02%	3,255,534
Jun 13, 2025	50.64	51.24	50.64	51.19	51.19	0.73%	2,855,100
Jun 12, 2025	50.37	50.83	50.37	50.82	50.82	0.69%	2,227,900
Jun 11, 2025	50.75	50.96	50.45	50.47	50.47	-0.63%	3,113,620
Jun 10, 2025	51.52	51.67	50.76	50.79	50.79	-1.46%	3,480,200
Jun 9, 2025	51.16	51.58	50.97	51.54	51.54	0.39%	6,153,000
Jun 6, 2025	51.11	51.42	50.96	51.34	51.34	0.77%	5,550,100
Jun 5, 2025	51.34	51.42	50.90	50.95	50.95	-0.72%	4,691,013
Jun 4, 2025	51.31	51.58	50.79	51.32	51.32	-	4,000,300
Jun 3, 2025	51.83	52.04	51.06	51.32	51.32	-1.27%	9,298,443
Jun 2, 2025	51.35	52.00	51.26	51.98	51.98	-0.21%	10,045,137
May 30, 2025	52.26	52.93	52.02	52.09	51.48	-0.40%	2,688,200
May 29, 2025	52.37	52.69	52.26	52.30	51.69	0.29%	3,918,100
May 28, 2025	51.91	52.50	51.91	52.15	51.54	0.46%	5,575,700
May 27, 2025	53.00	53.00	51.60	51.91	51.30	-0.10%	6,744,300
May 26, 2025	51.29	52.35	51.29	51.96	51.35	0.97%	5,438,848
May 23, 2025	51.48	51.86	51.40	51.46	50.86	-0.14%	1,583,600
May 22, 2025	52.43	52.70	51.44	51.53	50.93	-1.59%	3,799,429
May 21, 2025	51.65	52.52	51.65	52.36	51.75	1.22%	2,463,133
May 20, 2025	51.21	52.10	51.00	51.73	51.12	0.86%	3,720,545
May 16, 2025	51.08	51.66	51.02	51.29	50.69	0.31%	1,518,300
May 15, 2025	50.15	51.47	50.00	51.13	50.53	2.06%	2,729,400
May 14, 2025	50.93	50.94	49.71	50.10	49.51	-1.40%	2,101,833
May 13, 2025	51.30	51.86	50.77	50.81	50.21	-0.88%	3,996,700
May 12, 2025	52.42	52.42	51.20	51.26	50.66	-1.82%	3,548,803
May 9, 2025	51.83	52.24	51.55	52.21	51.60	0.69%	4,733,600
May 8, 2025	50.86	51.87	49.54	51.85	51.24	1.39%	4,603,518
May 7, 2025	52.59	52.87	51.00	51.14	50.54	-2.63%	5,646,800
May 6, 2025	52.10	52.58	51.75	52.52	51.90	0.31%	4,579,300
May 5, 2025	51.66	52.40	51.52	52.36	51.75	0.96%	3,917,400
May 2, 2025	52.49	52.69	51.09	51.86	51.25	-0.99%	3,187,340
May 1, 2025	53.31	53.65	52.31	52.38	51.77	-2.29%	2,595,636
Apr 30, 2025	53.05	53.66	52.96	53.61	52.98	1.15%	3,097,700
Apr 29, 2025	52.85	53.29	52.85	53.00	52.38	0.19%	2,279,822
Apr 28, 2025	52.95	53.27	52.72	52.90	52.28	0.06%	3,783,800
Apr 25, 2025	53.10	53.32	52.75	52.87	52.25	-0.45%	704,800
Apr 24, 2025	52.82	53.16	52.44	53.11	52.49	0.63%	1,180,100
Apr 23, 2025	52.81	53.07	52.60	52.78	52.16	1.09%	1,074,100
Apr 22, 2025	52.42	52.75	52.00	52.21	51.60	0.08%	1,274,800
Apr 21, 2025	52.23	52.53	51.92	52.17	51.56	-0.55%	505,000
Apr 17, 2025	52.91	52.99	52.42	52.46	51.85	-0.36%	1,204,643
Apr 16, 2025	51.87	52.85	51.51	52.65	52.03	1.02%	2,031,000
Apr 15, 2025	52.60	52.82	51.96	52.12	51.51	-0.89%	2,326,948
Apr 14, 2025	51.78	52.96	51.44	52.59	51.97	3.12%	1,670,800
Apr 11, 2025	51.24	51.57	50.93	51.00	50.40	-1.03%	2,014,400
Apr 10, 2025	52.28	52.28	50.68	51.53	50.93	-1.66%	3,124,141