Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	72.89	73.87	72.68	73.55	73.55	1.34%	569,168
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%	1,017,287
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%	717,800
Apr 22, 2026	71.07	71.09	70.39	70.84	70.84	-0.01%	560,526
Apr 21, 2026	70.46	71.02	70.46	70.85	70.85	0.41%	1,760,289
Apr 20, 2026	70.29	70.82	70.19	70.56	70.56	0.04%	1,177,711
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%	788,512
Apr 15, 2026	69.20	70.68	68.97	70.60	70.60	1.92%	601,275
Apr 14, 2026	68.74	69.38	68.40	69.27	69.27	0.68%	1,284,981
Apr 13, 2026	67.67	68.90	67.49	68.80	68.80	1.45%	536,640
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%	750,503
Apr 8, 2026	66.70	67.24	66.50	66.79	66.79	1.11%	966,056
Apr 7, 2026	66.16	66.34	65.61	66.06	66.06	0.03%	863,785
Apr 6, 2026	65.95	66.67	65.85	66.04	66.04	0.06%	1,062,934
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%	1,142,256
Mar 31, 2026	63.98	65.29	63.95	65.15	65.15	2.05%	1,242,918
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%	918,972
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%	2,802,664
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%	1,078,187
Mar 17, 2026	64.17	65.00	64.15	64.18	64.18	0.28%	1,084,348
Mar 16, 2026	64.15	64.35	63.40	64.00	64.00	1.17%	1,754,261
Mar 13, 2026	62.54	63.58	62.52	63.26	63.26	1.41%	1,485,584
Mar 12, 2026	62.24	62.72	62.15	62.38	62.38	-0.21%	1,700,356
Mar 11, 2026	62.62	63.03	62.06	62.51	62.51	-0.06%	2,404,372
Mar 10, 2026	61.70	63.32	61.59	62.55	62.55	1.33%	3,413,154
Mar 9, 2026	61.68	61.95	60.55	61.73	61.73	-0.50%	4,666,509
Mar 6, 2026	63.12	63.12	62.00	62.04	62.04	-1.91%	4,091,095
Mar 5, 2026	63.06	63.58	62.80	63.25	63.25	0.36%	1,227,583
Mar 4, 2026	63.21	63.92	62.98	63.02	63.02	-0.52%	987,957
Mar 3, 2026	63.37	64.28	63.06	63.35	63.35	-3.28%	3,236,692
Mar 2, 2026	64.21	65.70	64.01	65.50	64.83	-0.61%	3,466,120
Feb 27, 2026	65.65	66.23	65.20	65.90	65.23	-0.14%	6,281,576
Feb 26, 2026	64.88	66.29	64.69	65.99	65.31	2.21%	2,276,641
Feb 25, 2026	63.90	64.64	63.61	64.56	63.90	0.99%	1,398,161
Feb 24, 2026	64.94	64.94	62.84	63.93	63.28	-1.48%	3,671,902
Feb 23, 2026	63.89	65.00	63.89	64.89	64.23	1.64%	4,149,129
Feb 20, 2026	63.82	64.28	63.56	63.84	63.19	0.13%	1,959,800