Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	50.86	51.87	49.54	51.85	51.85	1.39%	4,603,518
May 7, 2025	52.59	52.87	51.00	51.14	51.14	-2.63%	5,646,800
May 6, 2025	52.10	52.58	51.75	52.52	52.52	0.31%	4,579,300
May 5, 2025	51.66	52.40	51.52	52.36	52.36	0.96%	3,917,400
May 2, 2025	52.49	52.69	51.09	51.86	51.86	-0.99%	3,187,340
May 1, 2025	53.31	53.65	52.31	52.38	52.38	-2.29%	2,595,636
Apr 30, 2025	53.05	53.66	52.96	53.61	53.61	1.15%	3,097,700
Apr 29, 2025	52.85	53.29	52.85	53.00	53.00	0.19%	2,279,822
Apr 28, 2025	52.95	53.27	52.72	52.90	52.90	0.06%	3,783,800
Apr 25, 2025	53.10	53.32	52.75	52.87	52.87	-0.45%	704,800
Apr 24, 2025	52.82	53.16	52.44	53.11	53.11	0.63%	1,180,100
Apr 23, 2025	52.81	53.07	52.60	52.78	52.78	1.09%	1,074,100
Apr 22, 2025	52.42	52.75	52.00	52.21	52.21	0.08%	1,274,800
Apr 21, 2025	52.23	52.53	51.92	52.17	52.17	-0.55%	505,000
Apr 17, 2025	52.91	52.99	52.42	52.46	52.46	-0.36%	1,204,643
Apr 16, 2025	51.87	52.85	51.51	52.65	52.65	1.02%	2,031,980
Apr 15, 2025	52.60	52.82	51.96	52.12	52.12	-0.89%	2,326,948
Apr 14, 2025	51.78	52.96	51.44	52.59	52.59	3.12%	1,670,800
Apr 11, 2025	51.24	51.57	50.93	51.00	51.00	-1.03%	2,014,400
Apr 10, 2025	52.28	52.28	50.68	51.53	51.53	-1.66%	3,124,141
Apr 9, 2025	52.58	53.12	51.89	52.40	52.40	-1.13%	2,041,400
Apr 8, 2025	54.27	54.27	52.48	53.00	53.00	-0.80%	1,502,300
Apr 7, 2025	55.10	55.10	53.05	53.43	53.43	-5.15%	2,417,100
Apr 4, 2025	56.16	56.54	55.04	56.33	56.33	-0.78%	2,415,339
Apr 3, 2025	57.04	57.24	56.43	56.77	56.77	-1.22%	1,735,346
Apr 2, 2025	57.15	57.61	56.96	57.47	57.47	0.74%	2,611,309
Apr 1, 2025	56.53	57.22	56.38	57.05	57.05	1.19%	1,245,903
Mar 31, 2025	55.07	56.91	54.51	56.38	56.38	2.03%	2,876,613
Mar 28, 2025	54.40	55.32	54.40	55.26	55.26	1.43%	3,898,600
Mar 27, 2025	53.73	54.57	53.73	54.48	54.48	1.53%	3,099,835
Mar 26, 2025	54.04	54.35	53.51	53.66	53.66	-0.54%	1,270,047
Mar 25, 2025	53.55	54.16	53.55	53.95	53.95	0.88%	4,008,300
Mar 24, 2025	53.33	53.61	53.19	53.48	53.48	0.79%	3,209,000
Mar 21, 2025	53.03	53.68	52.60	53.06	53.06	-0.11%	2,399,100
Mar 20, 2025	52.32	53.20	52.19	53.12	53.12	1.51%	2,493,100
Mar 19, 2025	52.31	52.79	52.31	52.33	52.33	0.15%	3,468,229
Mar 18, 2025	52.29	52.65	52.09	52.25	52.25	-0.31%	2,605,745
Mar 17, 2025	51.85	52.54	51.85	52.41	52.41	1.29%	7,058,504
Mar 14, 2025	51.60	51.93	51.55	51.74	51.74	0.54%	3,818,142
Mar 13, 2025	51.16	51.53	50.93	51.46	51.46	0.65%	5,675,400
Mar 12, 2025	51.10	51.46	50.32	51.13	51.13	0.02%	2,930,621
Mar 11, 2025	52.00	52.00	50.46	51.12	51.12	-1.88%	4,439,500
Mar 10, 2025	52.59	52.78	51.86	52.10	52.10	-1.74%	5,315,200
Mar 7, 2025	54.16	54.38	52.99	53.02	53.02	-2.12%	6,145,916
Mar 6, 2025	53.96	54.43	53.77	54.17	54.17	0.69%	4,853,916
Mar 5, 2025	53.79	54.64	53.46	53.80	53.80	0.17%	5,073,300
Mar 4, 2025	53.19	54.11	52.84	53.71	53.71	0.92%	5,497,944
Mar 3, 2025	53.21	53.95	53.11	53.22	53.22	-0.97%	8,874,500
Feb 28, 2025	53.40	53.92	53.16	53.74	53.13	0.62%	6,166,000
Feb 27, 2025	53.30	53.94	53.30	53.41	52.80	0.34%	6,449,400