Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	95.00	95.96	92.51	92.71	-	-2.14%	207,418
Sep 21, 2026	93.96	94.99	93.63	94.73	94.73	1.29%	801,073
Sep 18, 2026	93.23	93.80	92.40	93.52	93.52	-0.10%	966,446
Sep 17, 2026	93.11	93.80	92.51	93.61	93.61	0.72%	1,130,912
Sep 16, 2026	92.70	93.60	92.40	92.94	92.94	0.38%	777,120
Sep 15, 2026	92.84	93.10	91.82	92.59	92.59	-0.15%	498,387
Sep 14, 2026	92.61	93.90	92.53	92.73	92.73	0.10%	1,038,685
Sep 11, 2026	91.82	93.00	90.67	92.64	92.64	1.65%	963,538
Sep 10, 2026	89.87	91.43	89.80	91.14	91.14	1.68%	1,723,551
Sep 9, 2026	91.33	91.33	89.02	89.63	89.63	-2.05%	1,599,595
Sep 8, 2026	92.06	92.59	90.86	91.51	91.51	-1.17%	1,083,921
Sep 4, 2026	91.38	93.05	91.34	92.59	92.59	1.28%	835,331
Sep 3, 2026	90.74	92.26	90.19	91.42	91.42	1.15%	2,554,528
Sep 2, 2026	88.73	90.49	88.64	90.38	90.38	2.03%	982,836
Sep 1, 2026	88.65	89.24	87.52	88.58	88.58	0.16%	1,045,229
Aug 31, 2026	89.88	90.29	89.08	89.11	88.44	-1.41%	1,059,963
Aug 28, 2026	89.18	90.38	89.18	90.38	89.70	1.54%	1,440,638
Aug 27, 2026	90.52	90.85	88.77	89.01	88.34	-1.37%	2,592,139
Aug 26, 2026	89.06	90.65	89.06	90.25	89.57	1.15%	1,295,019
Aug 25, 2026	89.24	89.71	88.10	89.22	88.55	0.07%	884,693
Aug 24, 2026	88.66	89.73	88.62	89.16	88.49	0.47%	1,591,298
Aug 21, 2026	88.36	89.54	88.36	88.74	88.07	0.73%	959,995
Aug 20, 2026	89.30	89.38	87.36	88.10	87.44	-1.79%	1,482,102
Aug 19, 2026	92.43	92.43	89.66	89.71	89.04	-2.81%	1,705,194
Aug 18, 2026	91.86	92.89	91.69	92.30	91.61	0.57%	697,103
Aug 17, 2026	92.26	92.65	91.23	91.78	91.09	-0.76%	1,231,409
Aug 14, 2026	91.42	92.54	90.87	92.48	91.78	1.04%	1,224,311
Aug 13, 2026	91.43	92.78	90.80	91.53	90.84	0.16%	1,623,411
Aug 12, 2026	91.40	91.87	90.84	91.38	90.69	0.20%	582,334
Aug 11, 2026	91.50	92.22	90.99	91.20	90.51	-0.38%	1,404,145
Aug 10, 2026	91.04	92.24	90.64	91.55	90.86	0.07%	1,508,974
Aug 7, 2026	91.95	92.45	90.06	91.49	90.80	-0.71%	583,970
Aug 6, 2026	92.32	92.79	91.30	92.14	91.45	0.37%	1,626,766
Aug 5, 2026	93.07	94.10	91.68	91.80	91.11	-1.60%	2,241,450
Aug 4, 2026	93.16	93.96	92.04	93.29	92.59	0.38%	1,535,434
Jul 31, 2026	92.00	93.39	91.99	92.94	92.24	1.16%	1,070,767
Jul 30, 2026	90.95	92.10	90.52	91.87	91.18	1.59%	1,213,370
Jul 29, 2026	92.36	92.36	89.91	90.43	89.75	-1.60%	1,810,825
Jul 28, 2026	92.06	92.92	91.60	91.90	91.21	0.02%	1,069,072
Jul 27, 2026	92.67	93.30	91.27	91.88	91.19	-0.56%	802,014
Jul 24, 2026	91.77	93.09	91.67	92.40	91.71	0.79%	1,124,397
Jul 23, 2026	91.75	91.81	90.55	91.68	90.99	-0.48%	613,813
Jul 22, 2026	92.36	92.89	91.76	92.12	91.43	-0.24%	423,422
Jul 21, 2026	92.20	92.64	91.49	92.34	91.65	0.66%	802,476
Jul 20, 2026	92.86	93.59	91.40	91.73	91.04	-1.17%	989,215
Jul 17, 2026	92.71	93.69	92.03	92.82	92.12	-0.26%	905,434
Jul 16, 2026	92.37	93.40	92.01	93.06	92.36	0.78%	619,378
Jul 15, 2026	91.28	92.96	90.83	92.34	91.65	1.19%	659,937
Jul 14, 2026	90.82	91.57	90.65	91.25	90.56	0.53%	553,011
Jul 13, 2026	92.00	92.81	89.82	90.77	90.09	-1.27%	860,692