Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	46.55	47.26	46.55	46.99	46.99	0.88%	876,881
Jan 30, 2025	46.90	47.09	46.53	46.58	46.58	-0.58%	1,723,700
Jan 29, 2025	46.68	47.10	46.58	46.85	46.85	0.15%	926,232
Jan 28, 2025	46.69	46.94	46.47	46.78	46.78	0.06%	972,436
Jan 27, 2025	46.50	46.93	46.50	46.75	46.75	0.19%	1,260,800
Jan 24, 2025	46.43	46.69	46.25	46.66	46.66	0.47%	1,361,216
Jan 23, 2025	46.40	46.58	46.29	46.44	46.44	0.19%	1,453,900
Jan 22, 2025	46.23	46.38	45.93	46.35	46.35	0.09%	630,000
Jan 21, 2025	45.84	46.36	45.73	46.31	46.31	1.09%	1,533,500
Jan 20, 2025	46.28	46.30	45.71	45.81	45.81	-0.37%	313,101
Jan 17, 2025	46.52	46.55	45.88	45.98	45.98	-1.20%	2,646,700
Jan 16, 2025	46.07	46.54	46.07	46.54	46.54	1.20%	735,625
Jan 15, 2025	45.73	46.28	45.69	45.99	45.99	1.14%	1,174,100
Jan 14, 2025	45.99	45.99	45.36	45.47	45.47	-1.15%	1,256,019
Jan 13, 2025	46.19	46.40	45.91	46.00	46.00	-0.93%	2,564,400
Jan 10, 2025	46.70	46.72	46.24	46.43	46.43	-0.81%	4,017,800
Jan 9, 2025	46.80	47.04	46.77	46.81	46.81	-0.19%	166,132
Jan 8, 2025	46.99	47.21	46.67	46.90	46.90	-0.17%	1,498,045
Jan 7, 2025	47.34	47.37	46.91	46.98	46.98	-0.36%	1,563,900
Jan 6, 2025	47.13	47.72	46.97	47.15	47.15	0.21%	443,500
Jan 3, 2025	46.85	47.25	46.81	47.05	47.05	0.23%	666,108
Jan 2, 2025	47.89	47.93	46.91	46.94	46.94	-1.53%	1,515,549
Dec 31, 2024	47.64	47.86	47.53	47.67	47.67	0.36%	615,001
Dec 30, 2024	47.24	47.74	47.16	47.50	47.50	-0.15%	336,622
Dec 27, 2024	46.87	47.76	46.87	47.57	47.57	1.02%	2,827,404
Dec 24, 2024	47.26	47.63	47.01	47.09	47.09	-0.57%	690,449
Dec 23, 2024	46.97	47.72	46.89	47.36	47.36	0.47%	3,399,645
Dec 20, 2024	46.54	47.54	46.33	47.14	47.14	0.90%	2,678,000
Dec 19, 2024	46.87	47.14	46.35	46.72	46.72	-0.38%	3,748,512
Dec 18, 2024	47.34	47.34	46.67	46.90	46.90	-0.99%	2,203,414
Dec 17, 2024	46.83	47.50	46.76	47.37	47.37	0.92%	2,612,400
Dec 16, 2024	46.73	47.13	46.63	46.94	46.94	0.36%	2,994,800
Dec 13, 2024	46.60	46.84	46.35	46.77	46.77	0.47%	1,110,729
Dec 12, 2024	46.08	46.64	45.65	46.55	46.55	1.20%	3,993,543
Dec 11, 2024	47.29	47.29	45.97	46.00	46.00	-2.46%	2,460,052
Dec 10, 2024	47.70	47.75	47.09	47.16	47.16	-1.63%	4,355,000
Dec 9, 2024	48.60	48.69	47.80	47.94	47.94	-1.68%	4,955,007
Dec 6, 2024	49.59	49.59	48.61	48.76	48.76	-0.23%	7,152,900
Dec 5, 2024	48.82	49.16	48.33	48.87	48.87	0.10%	6,594,338
Dec 4, 2024	48.36	48.98	48.36	48.82	48.82	0.29%	3,688,600
Dec 3, 2024	49.94	49.94	48.64	48.68	48.68	-3.43%	8,006,608
Dec 2, 2024	50.41	50.64	50.34	50.41	49.86	-	2,923,501
Nov 29, 2024	49.99	50.55	49.89	50.41	49.86	0.16%	6,628,847
Nov 28, 2024	50.88	50.90	50.23	50.33	49.78	-0.91%	7,094,235
Nov 27, 2024	49.93	50.86	49.93	50.79	50.23	1.50%	4,089,430
Nov 26, 2024	50.63	50.99	49.66	50.04	49.49	-0.36%	6,188,449
Nov 25, 2024	49.88	50.28	49.80	50.22	49.67	0.86%	3,330,900
Nov 22, 2024	49.82	50.07	49.70	49.79	49.24	-0.04%	1,530,637
Nov 21, 2024	49.70	50.25	49.68	49.81	49.26	0.22%	5,221,300
Nov 20, 2024	49.62	49.80	49.39	49.70	49.15	0.28%	6,498,300
Nov 19, 2024	48.98	49.64	48.92	49.56	49.01	0.79%	6,585,319
Nov 18, 2024	48.71	49.36	48.71	49.17	48.63	0.84%	8,229,543
Nov 15, 2024	48.65	48.83	48.24	48.76	48.22	0.12%	1,268,600
Nov 14, 2024	48.11	48.83	48.09	48.70	48.16	0.81%	1,481,000
Nov 13, 2024	48.88	48.89	48.26	48.31	47.78	-1.25%	1,747,726
Nov 12, 2024	48.66	48.98	48.64	48.92	48.38	0.27%	1,166,442
Nov 11, 2024	49.22	49.64	48.71	48.79	48.25	-0.61%	899,240
Nov 8, 2024	49.05	49.54	48.89	49.09	48.55	0.25%	843,108
Nov 7, 2024	47.99	49.50	47.99	48.97	48.43	2.99%	3,139,416
Nov 6, 2024	47.55	48.14	47.37	47.55	47.03	0.74%	1,764,900
Nov 5, 2024	46.64	47.32	46.60	47.20	46.68	0.77%	2,567,400
Nov 4, 2024	46.71	47.19	46.65	46.84	46.32	-0.04%	3,374,526
Nov 1, 2024	46.74	46.95	46.49	46.86	46.34	0.30%	1,574,243
Oct 31, 2024	47.18	47.20	46.63	46.72	46.21	-1.37%	772,843
Oct 30, 2024	47.36	47.47	47.18	47.37	46.85	-0.21%	353,600
Oct 29, 2024	47.12	47.51	47.06	47.47	46.95	0.34%	631,800
Oct 28, 2024	46.98	47.36	46.98	47.31	46.79	0.64%	706,300
Oct 25, 2024	47.27	47.65	46.85	47.01	46.49	-0.66%	603,100
Oct 24, 2024	47.30	47.49	47.06	47.32	46.80	-0.21%	328,900
Oct 23, 2024	47.32	47.49	46.97	47.42	46.90	0.08%	474,800
Oct 22, 2024	47.53	47.59	47.18	47.38	46.86	-0.73%	395,434
Oct 21, 2024	47.55	47.76	47.39	47.73	47.20	0.21%	531,200
Oct 18, 2024	47.10	47.72	47.08	47.63	47.11	0.95%	831,548
Oct 17, 2024	47.22	47.40	47.01	47.18	46.66	0.06%	557,700
Oct 16, 2024	46.98	47.19	46.78	47.15	46.63	0.68%	594,600
Oct 15, 2024	46.82	47.16	46.50	46.83	46.31	0.47%	1,179,710
Oct 11, 2024	46.22	46.73	46.22	46.61	46.10	0.78%	691,300
Oct 10, 2024	46.02	46.25	45.85	46.25	45.74	0.43%	1,321,200
Oct 9, 2024	45.94	46.26	45.88	46.05	45.54	0.04%	401,101
Oct 8, 2024	45.85	46.06	45.62	46.03	45.52	0.37%	511,608
Oct 7, 2024	46.20	46.45	45.74	45.86	45.36	-0.84%	850,800
Oct 4, 2024	45.97	46.55	45.96	46.25	45.74	0.65%	1,839,244
Oct 3, 2024	46.32	46.32	45.80	45.95	45.44	-0.86%	1,212,620
Oct 2, 2024	46.00	46.36	45.91	46.35	45.84	0.76%	888,133
Oct 1, 2024	46.13	46.18	45.78	46.00	45.49	-0.26%	3,118,008
Sep 30, 2024	45.80	46.28	45.59	46.12	45.61	0.59%	1,491,936
Sep 27, 2024	46.17	46.34	45.73	45.85	45.35	-0.43%	3,357,906
Sep 26, 2024	45.66	46.20	45.46	46.05	45.54	0.59%	614,400
Sep 25, 2024	46.22	46.22	45.71	45.78	45.28	-0.99%	1,597,837
Sep 24, 2024	45.97	46.25	45.79	46.24	45.73	0.54%	1,401,335
Sep 23, 2024	45.78	46.10	45.76	45.99	45.48	0.39%	2,606,500
Sep 20, 2024	45.85	46.21	45.57	45.81	45.31	-0.35%	3,647,542
Sep 19, 2024	45.86	46.02	45.57	45.97	45.46	0.66%	1,169,723
Sep 18, 2024	45.80	46.00	45.56	45.67	45.17	-0.50%	1,386,306
Sep 17, 2024	45.50	45.94	45.42	45.90	45.39	0.83%	4,503,325
Sep 16, 2024	45.20	45.59	45.09	45.52	45.02	1.02%	2,025,205
Sep 13, 2024	45.50	45.50	44.98	45.06	44.56	-0.79%	2,313,200
Sep 12, 2024	44.80	45.44	44.57	45.42	44.92	1.27%	6,279,545
Sep 11, 2024	44.88	45.05	44.48	44.85	44.36	-0.38%	3,702,100
Sep 10, 2024	44.55	45.05	44.37	45.02	44.52	0.72%	2,026,800