Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	92.36	92.89	91.76	92.12	92.12	-0.24%	423,422
Jul 21, 2026	92.20	92.64	91.49	92.34	92.34	0.66%	802,476
Jul 20, 2026	92.86	93.59	91.40	91.73	91.73	-1.17%	988,015
Jul 17, 2026	92.71	93.69	92.03	92.82	92.82	-0.26%	903,034
Jul 16, 2026	92.37	93.40	92.01	93.06	93.06	0.78%	619,378
Jul 15, 2026	91.28	92.96	90.83	92.34	92.34	1.19%	659,937
Jul 14, 2026	90.82	91.57	90.65	91.25	91.25	0.53%	553,011
Jul 13, 2026	92.00	92.81	89.82	90.77	90.77	-1.27%	860,692
Jul 10, 2026	92.30	92.69	91.75	91.94	91.94	-0.16%	515,070
Jul 9, 2026	91.26	92.67	91.13	92.09	92.09	1.22%	691,883
Jul 8, 2026	92.19	92.63	90.64	90.98	90.98	-1.57%	1,489,010
Jul 7, 2026	91.80	92.97	91.80	92.43	92.43	0.69%	706,438
Jul 6, 2026	91.42	92.01	90.39	91.80	91.80	0.48%	714,713
Jul 3, 2026	91.10	91.95	91.10	91.36	91.36	0.18%	445,931
Jul 2, 2026	90.45	91.37	89.91	91.20	91.20	0.92%	1,199,873
Jun 30, 2026	88.59	90.52	88.39	90.37	90.37	1.86%	1,163,079
Jun 29, 2026	88.50	89.26	88.29	88.72	88.72	0.35%	1,307,611
Jun 26, 2026	89.02	89.88	88.00	88.41	88.41	-0.33%	1,464,588
Jun 25, 2026	88.99	90.27	88.70	88.70	88.70	-0.21%	1,492,213
Jun 24, 2026	87.68	88.90	87.32	88.89	88.89	1.44%	1,437,488
Jun 23, 2026	89.05	89.40	87.43	87.63	87.63	-1.79%	1,220,827
Jun 22, 2026	88.30	89.53	88.30	89.23	89.23	1.19%	2,265,977
Jun 19, 2026	89.59	90.36	88.15	88.18	88.18	-1.69%	2,385,650
Jun 18, 2026	89.09	90.31	89.09	89.70	89.70	1.10%	1,649,361
Jun 17, 2026	86.03	88.89	86.03	88.72	88.72	3.23%	1,060,139
Jun 16, 2026	85.00	86.29	84.56	85.94	85.94	0.75%	1,692,394
Jun 15, 2026	83.48	85.59	83.43	85.30	85.30	2.29%	1,403,030
Jun 12, 2026	83.08	83.71	82.82	83.39	83.39	0.58%	1,532,093
Jun 11, 2026	82.50	83.76	82.48	82.91	82.91	1.21%	1,529,744
Jun 10, 2026	81.19	82.43	81.19	81.92	81.92	0.73%	1,579,154
Jun 9, 2026	80.41	81.41	80.36	81.33	81.33	1.47%	1,085,129
Jun 8, 2026	81.81	82.00	79.54	80.15	80.15	-2.10%	2,859,507
Jun 5, 2026	80.52	82.00	80.38	81.87	81.87	1.85%	7,809,781
Jun 4, 2026	80.06	80.60	79.73	80.38	80.38	0.97%	2,331,567
Jun 3, 2026	79.50	80.03	79.20	79.61	79.61	0.21%	3,469,467
Jun 2, 2026	78.05	79.81	78.05	79.44	79.44	1.82%	1,653,439
Jun 1, 2026	80.17	80.55	78.26	78.69	78.02	-2.22%	1,293,045
May 29, 2026	79.00	80.82	79.00	80.48	79.79	0.97%	9,720,936
May 28, 2026	79.41	79.75	78.80	79.71	79.03	0.14%	1,740,059
May 27, 2026	77.95	79.81	77.95	79.60	78.92	0.13%	3,140,556
May 26, 2026	79.25	79.79	79.19	79.50	78.82	-0.01%	759,068
May 25, 2026	79.55	79.94	79.20	79.51	78.83	0.14%	335,303
May 22, 2026	79.54	79.96	79.23	79.40	78.72	-0.26%	975,503
May 21, 2026	78.43	79.81	78.43	79.61	78.93	1.09%	1,974,317
May 20, 2026	78.26	79.24	78.05	78.75	78.08	0.77%	741,267
May 19, 2026	78.69	78.92	77.87	78.15	77.48	0.51%	1,762,957
May 15, 2026	77.03	77.93	77.03	77.75	77.09	0.57%	1,465,845
May 14, 2026	76.75	77.55	76.68	77.31	76.65	1.18%	1,183,946
May 13, 2026	76.04	76.56	75.31	76.41	75.76	0.50%	1,322,540
May 12, 2026	75.85	76.87	75.78	76.03	75.38	0.13%	946,355