Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	54.56	55.40	54.56	55.23	55.23	0.20%	6,870,563
Aug 21, 2025	55.15	55.54	55.02	55.12	55.12	0.18%	505,400
Aug 20, 2025	54.62	55.18	54.62	55.02	55.02	0.88%	804,100
Aug 19, 2025	54.62	54.90	54.50	54.54	54.54	0.09%	496,000
Aug 18, 2025	54.27	54.69	54.25	54.49	54.49	0.29%	915,809
Aug 15, 2025	53.75	54.50	53.65	54.33	54.33	1.36%	1,055,025
Aug 14, 2025	52.72	53.62	52.72	53.60	53.60	1.53%	963,212
Aug 13, 2025	53.51	53.79	52.67	52.79	52.79	-1.22%	1,731,704
Aug 12, 2025	53.17	53.59	53.16	53.44	53.44	0.75%	728,400
Aug 11, 2025	53.35	53.46	52.92	53.04	53.04	-0.45%	1,384,720
Aug 8, 2025	53.03	53.71	53.01	53.28	53.28	0.53%	2,593,848
Aug 7, 2025	54.17	54.42	52.77	53.00	53.00	-2.18%	830,101
Aug 6, 2025	53.23	54.26	52.55	54.18	54.18	3.67%	4,427,200
Aug 5, 2025	52.24	52.82	52.07	52.26	52.26	0.38%	3,758,200
Aug 1, 2025	52.02	52.18	51.60	52.06	52.06	0.06%	1,706,620
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