Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	82.50	83.76	82.48	82.91	82.91	1.21%	1,472,332
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%	1,026,717
Jun 8, 2026	81.81	82.00	79.54	80.15	80.15	-2.10%	2,800,175
Jun 5, 2026	80.52	82.00	80.38	81.87	81.87	1.85%	7,751,249
Jun 4, 2026	80.06	80.60	79.73	80.38	80.38	0.97%	2,272,018
Jun 3, 2026	79.50	80.03	79.20	79.61	79.61	0.21%	3,408,489
Jun 2, 2026	78.05	79.81	78.05	79.44	79.44	1.82%	1,593,663
Jun 1, 2026	80.17	80.55	78.26	78.69	78.02	-2.22%	1,228,157
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
May 11, 2026	76.23	76.75	75.68	75.93	75.28	-0.45%	1,362,104
May 8, 2026	76.40	77.04	74.74	76.27	75.62	-0.12%	1,248,086
May 7, 2026	75.19	76.54	74.08	76.36	75.71	4.80%	1,588,692
May 6, 2026	73.39	73.67	72.37	72.86	72.24	-0.76%	1,585,292
May 5, 2026	72.97	73.54	72.94	73.42	72.79	0.67%	1,217,650
May 4, 2026	73.24	73.70	72.76	72.93	72.31	-0.84%	1,968,944
May 1, 2026	72.89	73.87	72.68	73.55	72.92	1.34%	598,411
Apr 30, 2026	72.86	73.33	72.39	72.58	71.96	-0.41%	1,024,790
Apr 29, 2026	72.32	72.97	72.28	72.88	72.26	0.59%	1,122,690
Apr 28, 2026	71.51	72.55	71.51	72.45	71.83	1.46%	946,029
Apr 27, 2026	71.11	71.67	70.67	71.41	70.80	0.13%	1,047,374
Apr 24, 2026	71.66	71.84	71.12	71.32	70.71	-0.63%	735,116
Apr 23, 2026	70.79	71.78	70.79	71.77	71.16	1.31%	769,353
Apr 22, 2026	71.07	71.09	70.39	70.84	70.24	-0.01%	590,892
Apr 21, 2026	70.46	71.02	70.46	70.85	70.25	0.41%	1,790,641
Apr 20, 2026	70.29	70.82	70.19	70.56	69.96	0.04%	1,215,469
Apr 17, 2026	69.76	70.77	69.76	70.53	69.93	1.38%	684,088
Apr 16, 2026	70.73	70.91	69.52	69.57	68.98	-1.46%	821,696
Apr 15, 2026	69.20	70.68	68.97	70.60	70.00	1.92%	631,869
Apr 14, 2026	68.74	69.38	68.40	69.27	68.68	0.68%	1,316,137
Apr 13, 2026	67.67	68.90	67.49	68.80	68.21	1.45%	568,042
Apr 10, 2026	67.52	67.84	66.99	67.82	67.24	0.38%	606,705
Apr 9, 2026	66.72	67.64	66.62	67.56	66.98	1.15%	782,470
Apr 8, 2026	66.70	67.24	66.50	66.79	66.22	1.11%	998,249
Apr 7, 2026	66.16	66.34	65.61	66.06	65.50	0.03%	896,321
Apr 6, 2026	65.95	66.67	65.85	66.04	65.48	0.06%	1,095,364
Apr 2, 2026	64.97	66.22	64.90	66.00	65.44	0.66%	887,199
Apr 1, 2026	65.38	66.42	65.28	65.57	65.01	0.64%	1,237,279