Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	54.40	55.32	54.40	55.26	55.26	1.43%	3,898,578
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
Feb 26, 2025	52.79	53.51	52.79	53.23	52.63	1.16%	2,694,600
Feb 25, 2025	52.82	53.25	52.42	52.62	52.02	-0.17%	5,951,300
Feb 24, 2025	52.07	53.13	52.07	52.71	52.11	1.19%	7,881,300
Feb 21, 2025	52.34	52.37	51.87	52.09	51.50	0.04%	2,056,200
Feb 20, 2025	51.94	52.34	51.83	52.07	51.48	0.10%	3,236,715
Feb 19, 2025	51.72	52.24	51.62	52.02	51.43	0.27%	2,075,347
Feb 18, 2025	51.62	52.00	51.21	51.88	51.29	0.56%	5,900,921
Feb 14, 2025	51.47	51.67	51.17	51.59	51.00	0.21%	3,661,800
Feb 13, 2025	51.87	52.06	51.08	51.48	50.90	-1.06%	2,726,600
Feb 12, 2025	51.15	52.09	51.06	52.03	51.44	1.72%	3,201,200
Feb 11, 2025	51.29	51.29	50.72	51.15	50.57	-0.39%	3,583,500
Feb 10, 2025	51.69	52.48	51.28	51.35	50.77	-0.70%	5,895,700
Feb 7, 2025	52.29	52.47	51.08	51.71	51.12	-1.30%	2,969,010
Feb 6, 2025	51.49	52.39	49.56	52.39	51.80	10.36%	4,495,500
Feb 5, 2025	46.85	47.79	46.85	47.47	46.93	1.32%	3,000,225
Feb 4, 2025	47.05	47.55	46.82	46.85	46.32	-0.32%	2,873,245
Feb 3, 2025	44.89	47.36	44.89	47.00	46.47	0.02%	2,944,728
Jan 31, 2025	46.55	47.26	46.55	46.99	46.46	0.88%	901,100
Jan 30, 2025	46.90	47.09	46.53	46.58	46.05	-0.58%	1,723,700
Jan 29, 2025	46.68	47.10	46.58	46.85	46.32	0.15%	926,232
Jan 28, 2025	46.69	46.94	46.47	46.78	46.25	0.06%	972,436
Jan 27, 2025	46.50	46.93	46.50	46.75	46.22	0.19%	1,260,800
Jan 24, 2025	46.43	46.69	46.25	46.66	46.13	0.47%	1,361,216
Jan 23, 2025	46.40	46.58	46.29	46.44	45.91	0.19%	1,453,900
Jan 22, 2025	46.23	46.38	45.93	46.35	45.82	0.09%	630,000
Jan 21, 2025	45.84	46.36	45.73	46.31	45.78	1.09%	1,533,500
Jan 20, 2025	46.28	46.30	45.71	45.81	45.29	-0.37%	313,101
Jan 17, 2025	46.52	46.55	45.88	45.98	45.46	-1.20%	2,646,700