Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	91.40	91.40	91.40	91.40	-	0.22%	-
Aug 11, 2026	91.50	92.22	90.99	91.20	91.20	-0.38%	1,404,145
Aug 10, 2026	91.04	92.24	90.64	91.55	91.55	0.07%	1,507,974
Aug 7, 2026	91.95	92.45	90.06	91.49	91.49	-0.71%	583,070
Aug 6, 2026	92.32	92.79	91.30	92.14	92.14	0.37%	1,626,766
Aug 5, 2026	93.07	94.10	91.68	91.80	91.80	-1.60%	2,239,250
Aug 4, 2026	93.16	93.96	92.04	93.29	93.29	0.38%	1,535,434
Jul 31, 2026	92.00	93.39	91.99	92.94	92.94	1.16%	1,068,667
Jul 30, 2026	90.95	92.10	90.52	91.87	91.87	1.59%	1,213,370
Jul 29, 2026	92.36	92.36	89.91	90.43	90.43	-1.60%	1,800,225
Jul 28, 2026	92.06	92.92	91.60	91.90	91.90	0.02%	1,069,072
Jul 27, 2026	92.67	93.30	91.27	91.88	91.88	-0.56%	802,014
Jul 24, 2026	91.77	93.09	91.67	92.40	92.40	0.79%	1,124,397
Jul 23, 2026	91.75	91.81	90.55	91.68	91.68	-0.48%	613,813
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