Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	79.54	79.96	79.23	79.40	79.40	-0.26%	915,514
May 21, 2026	78.43	79.81	78.43	79.61	79.61	1.09%	1,906,894
May 20, 2026	78.26	79.24	78.05	78.75	78.75	0.77%	680,573
May 19, 2026	78.69	78.92	77.87	78.15	78.15	0.51%	1,762,957
May 15, 2026	77.03	77.93	77.03	77.75	77.75	0.57%	1,465,845
May 14, 2026	76.75	77.55	76.68	77.31	77.31	1.18%	1,183,946
May 13, 2026	76.04	76.56	75.31	76.41	76.41	0.50%	1,322,540
May 12, 2026	75.85	76.87	75.78	76.03	76.03	0.13%	946,355
May 11, 2026	76.23	76.75	75.68	75.93	75.93	-0.45%	1,362,104
May 8, 2026	76.40	77.04	74.74	76.27	76.27	-0.12%	1,248,086
May 7, 2026	75.19	76.54	74.08	76.36	76.36	4.80%	1,588,692
May 6, 2026	73.39	73.67	72.37	72.86	72.86	-0.76%	1,585,292
May 5, 2026	72.97	73.54	72.94	73.42	73.42	0.67%	1,217,650
May 4, 2026	73.24	73.70	72.76	72.93	72.93	-0.84%	1,968,944
May 1, 2026	72.89	73.87	72.68	73.55	73.55	1.34%	598,411
Apr 30, 2026	72.86	73.33	72.39	72.58	72.58	-0.41%	1,024,790
Apr 29, 2026	72.32	72.97	72.28	72.88	72.88	0.59%	1,122,690
Apr 28, 2026	71.51	72.55	71.51	72.45	72.45	1.46%	946,029
Apr 27, 2026	71.11	71.67	70.67	71.41	71.41	0.13%	1,047,374
Apr 24, 2026	71.66	71.84	71.12	71.32	71.32	-0.63%	735,116
Apr 23, 2026	70.79	71.78	70.79	71.77	71.77	1.31%	769,353
Apr 22, 2026	71.07	71.09	70.39	70.84	70.84	-0.01%	590,892
Apr 21, 2026	70.46	71.02	70.46	70.85	70.85	0.41%	1,790,641
Apr 20, 2026	70.29	70.82	70.19	70.56	70.56	0.04%	1,215,469
Apr 17, 2026	69.76	70.77	69.76	70.53	70.53	1.38%	684,088
Apr 16, 2026	70.73	70.91	69.52	69.57	69.57	-1.46%	821,696
Apr 15, 2026	69.20	70.68	68.97	70.60	70.60	1.92%	631,869
Apr 14, 2026	68.74	69.38	68.40	69.27	69.27	0.68%	1,316,137
Apr 13, 2026	67.67	68.90	67.49	68.80	68.80	1.45%	568,042
Apr 10, 2026	67.52	67.84	66.99	67.82	67.82	0.38%	606,705
Apr 9, 2026	66.72	67.64	66.62	67.56	67.56	1.15%	782,470
Apr 8, 2026	66.70	67.24	66.50	66.79	66.79	1.11%	998,249
Apr 7, 2026	66.16	66.34	65.61	66.06	66.06	0.03%	896,321
Apr 6, 2026	65.95	66.67	65.85	66.04	66.04	0.06%	1,095,364
Apr 2, 2026	64.97	66.22	64.90	66.00	66.00	0.66%	887,199
Apr 1, 2026	65.38	66.42	65.28	65.57	65.57	0.64%	1,237,279
Mar 31, 2026	63.98	65.29	63.95	65.15	65.15	2.05%	1,344,797
Mar 30, 2026	63.68	64.69	63.42	63.84	63.84	0.58%	1,351,825
Mar 27, 2026	64.16	64.16	63.28	63.47	63.47	-1.24%	681,917
Mar 26, 2026	64.57	64.93	64.09	64.27	64.27	-0.73%	1,466,007
Mar 25, 2026	64.09	64.88	64.09	64.74	64.74	1.51%	1,020,598
Mar 24, 2026	63.09	63.94	63.00	63.78	63.78	0.90%	1,315,384
Mar 23, 2026	63.99	63.99	62.98	63.21	63.21	0.41%	1,841,456
Mar 20, 2026	62.85	64.11	62.85	62.95	62.95	0.21%	2,901,924
Mar 19, 2026	64.31	64.58	62.48	62.82	62.82	-2.70%	1,476,455
Mar 18, 2026	64.15	64.94	64.05	64.56	64.56	0.59%	1,206,581
Mar 17, 2026	64.17	65.00	64.15	64.18	64.18	0.28%	1,182,269
Mar 16, 2026	64.15	64.35	63.40	64.00	64.00	1.17%	1,757,661
Mar 13, 2026	62.54	63.58	62.52	63.26	63.26	1.41%	1,576,793
Mar 12, 2026	62.24	62.72	62.15	62.38	62.38	-0.21%	1,792,720