Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	52.02	52.18	51.60	52.06	52.06	0.06%	1,702,778
Jul 31, 2025	52.06	52.09	51.70	52.03	52.03	0.02%	1,218,400
Jul 30, 2025	51.87	52.18	51.72	52.02	52.02	0.52%	1,405,606
Jul 29, 2025	52.16	52.25	51.71	51.75	51.75	-0.54%	1,718,400
Jul 28, 2025	52.31	52.49	51.81	52.03	52.03	-0.78%	2,354,416
Jul 25, 2025	52.83	53.00	52.42	52.44	52.44	-0.68%	2,241,300
Jul 24, 2025	52.45	52.95	52.45	52.80	52.80	0.38%	1,588,507
Jul 23, 2025	52.36	52.96	52.31	52.60	52.60	0.46%	1,789,400
Jul 22, 2025	52.20	52.80	52.20	52.36	52.36	0.58%	895,414
Jul 21, 2025	52.00	52.26	51.63	52.06	52.06	0.10%	1,569,900
Jul 18, 2025	52.01	52.05	51.71	52.01	52.01	0.33%	1,124,612
Jul 17, 2025	51.44	51.96	51.44	51.84	51.84	0.29%	1,648,827
Jul 16, 2025	52.00	52.07	51.40	51.69	51.69	-0.27%	736,023
Jul 15, 2025	52.21	52.42	51.82	51.83	51.83	-0.69%	856,100
Jul 14, 2025	52.71	52.86	52.18	52.19	52.19	-0.38%	1,043,700
Jul 11, 2025	51.89	52.71	51.72	52.39	52.39	0.56%	1,467,000
Jul 10, 2025	51.46	52.55	51.46	52.10	52.10	1.24%	2,550,331
Jul 9, 2025	51.55	51.73	51.37	51.46	51.46	0.53%	2,004,500
Jul 8, 2025	51.66	51.89	51.11	51.19	51.19	-1.16%	3,523,738
Jul 7, 2025	50.47	51.84	50.30	51.79	51.79	3.15%	3,003,600
Jul 4, 2025	50.08	50.24	50.07	50.21	50.21	0.20%	257,300
Jul 3, 2025	50.14	50.47	49.92	50.11	50.11	0.24%	539,400
Jul 2, 2025	51.60	51.97	49.95	49.99	49.99	-3.48%	2,364,800
Jun 30, 2025	51.81	52.24	51.57	51.79	51.79	-0.02%	2,541,416
Jun 27, 2025	51.35	51.86	51.35	51.80	51.80	0.90%	3,137,400
Jun 26, 2025	51.60	51.87	51.27	51.34	51.34	-0.35%	2,385,545
Jun 25, 2025	51.09	51.55	50.89	51.52	51.52	0.86%	2,468,800
Jun 24, 2025	50.84	51.17	50.61	51.08	51.08	0.63%	2,774,601
Jun 23, 2025	50.60	50.88	50.47	50.76	50.76	0.44%	5,824,141
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