Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	55.00	55.04	54.55	54.85	54.85	-0.53%	1,192,030
Sep 11, 2025	54.55	55.18	54.52	55.14	55.14	0.93%	1,846,943
Sep 10, 2025	54.63	54.83	54.44	54.63	54.63	-0.15%	1,570,901
Sep 9, 2025	54.08	54.98	54.08	54.71	54.71	0.92%	1,385,404
Sep 8, 2025	54.14	54.25	53.88	54.21	54.21	0.06%	1,932,200
Sep 5, 2025	54.52	54.55	54.12	54.18	54.18	-0.93%	1,207,700
Sep 4, 2025	54.76	55.18	54.60	54.69	54.69	0.26%	648,813
Sep 3, 2025	54.65	54.89	54.18	54.55	54.55	0.39%	805,900
Sep 2, 2025	54.29	54.50	53.88	54.34	54.34	-0.11%	6,899,700
Aug 29, 2025	54.53	54.94	54.27	54.40	54.40	-1.09%	7,770,048
Aug 28, 2025	54.83	55.18	54.60	55.00	54.39	0.16%	2,047,037
Aug 27, 2025	54.50	55.09	54.34	54.91	54.30	0.51%	3,747,028
Aug 26, 2025	54.76	54.85	54.41	54.63	54.02	-0.58%	2,277,100
Aug 25, 2025	54.84	55.26	54.62	54.95	54.34	-0.51%	6,772,800
Aug 22, 2025	54.56	55.40	54.56	55.23	54.62	0.20%	6,870,600
Aug 21, 2025	55.15	55.54	55.02	55.12	54.51	0.18%	505,400
Aug 20, 2025	54.62	55.18	54.62	55.02	54.41	0.88%	804,100
Aug 19, 2025	54.62	54.90	54.50	54.54	53.94	0.09%	496,000
Aug 18, 2025	54.27	54.69	54.25	54.49	53.89	0.29%	915,809
Aug 15, 2025	53.75	54.50	53.65	54.33	53.73	1.36%	1,055,025
Aug 14, 2025	52.72	53.62	52.72	53.60	53.01	1.53%	963,212
Aug 13, 2025	53.51	53.79	52.67	52.79	52.20	-1.22%	1,731,704
Aug 12, 2025	53.17	53.59	53.16	53.44	52.85	0.75%	728,400
Aug 11, 2025	53.35	53.46	52.92	53.04	52.45	-0.45%	1,384,720
Aug 8, 2025	53.03	53.71	53.01	53.28	52.69	0.53%	2,593,848
Aug 7, 2025	54.17	54.42	52.77	53.00	52.41	-2.18%	830,101
Aug 6, 2025	53.23	54.26	52.55	54.18	53.58	3.67%	4,427,200
Aug 5, 2025	52.24	52.82	52.07	52.26	51.68	0.38%	3,758,200
Aug 1, 2025	52.02	52.18	51.60	52.06	51.48	0.06%	1,706,620
Jul 31, 2025	52.06	52.09	51.70	52.03	51.45	0.02%	1,218,400
Jul 30, 2025	51.87	52.18	51.72	52.02	51.44	0.52%	1,405,606
Jul 29, 2025	52.16	52.25	51.71	51.75	51.18	-0.54%	1,718,400
Jul 28, 2025	52.31	52.49	51.81	52.03	51.45	-0.78%	2,354,416
Jul 25, 2025	52.83	53.00	52.42	52.44	51.86	-0.68%	2,241,300
Jul 24, 2025	52.45	52.95	52.45	52.80	52.21	0.38%	1,588,507
Jul 23, 2025	52.36	52.96	52.31	52.60	52.02	0.46%	1,789,400
Jul 22, 2025	52.20	52.80	52.20	52.36	51.78	0.58%	895,414
Jul 21, 2025	52.00	52.26	51.63	52.06	51.48	0.10%	1,569,900
Jul 18, 2025	52.01	52.05	51.71	52.01	51.43	0.33%	1,124,612
Jul 17, 2025	51.44	51.96	51.44	51.84	51.27	0.29%	1,648,827
Jul 16, 2025	52.00	52.07	51.40	51.69	51.12	-0.27%	736,023
Jul 15, 2025	52.21	52.42	51.82	51.83	51.26	-0.69%	856,100
Jul 14, 2025	52.71	52.86	52.18	52.19	51.61	-0.38%	1,043,700
Jul 11, 2025	51.89	52.71	51.72	52.39	51.81	0.56%	1,467,000
Jul 10, 2025	51.46	52.55	51.46	52.10	51.52	1.24%	2,550,331
Jul 9, 2025	51.55	51.73	51.37	51.46	50.89	0.53%	2,004,500
Jul 8, 2025	51.66	51.89	51.11	51.19	50.62	-1.16%	3,523,738
Jul 7, 2025	50.47	51.84	50.30	51.79	51.22	3.15%	3,003,600
Jul 4, 2025	50.08	50.24	50.07	50.21	49.65	0.20%	257,300
Jul 3, 2025	50.14	50.47	49.92	50.11	49.55	0.24%	539,400