Great-West Lifeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	38.95	38.95	38.95	38.95	38.95	0.36%	2,970
Aug 12, 2025	38.83	38.85	38.81	38.81	38.81	0.91%	557
Aug 11, 2025	38.47	38.49	38.46	38.46	38.46	-1.03%	986
Aug 8, 2025	38.71	38.86	38.70	38.86	38.86	-0.30%	239,685
Aug 7, 2025	38.98	38.98	38.98	38.98	38.98	-0.93%	71,709
Aug 6, 2025	38.00	39.34	38.00	39.34	39.34	3.58%	39,329
Aug 5, 2025	38.00	38.13	37.98	37.98	37.98	-0.16%	11,273
Aug 4, 2025	37.15	38.04	36.88	38.04	38.04	1.36%	2,825
Aug 1, 2025	37.57	37.70	37.43	37.53	37.53	-0.24%	233,115
Jul 31, 2025	37.62	37.62	37.62	37.62	37.62	-	117,614
Jul 30, 2025	37.71	37.71	37.60	37.62	37.62	0.09%	72,668
Jul 29, 2025	37.65	37.65	37.59	37.59	37.59	-0.69%	2,007
Jul 28, 2025	38.19	38.19	37.85	37.85	37.85	-1.36%	49,116
Jul 25, 2025	38.61	38.61	38.36	38.37	38.37	-0.70%	4,437
Jul 24, 2025	38.64	38.64	38.64	38.64	38.64	-	83,256
Jul 23, 2025	38.75	38.81	38.64	38.64	38.64	0.65%	4,861
Jul 22, 2025	38.39	38.39	38.39	38.39	38.39	1.56%	177
Jul 21, 2025	39.96	39.96	37.80	37.80	37.80	0.08%	22,756
Jul 18, 2025	37.91	37.91	37.77	37.77	37.77	0.21%	854
Jul 17, 2025	37.69	37.69	37.69	37.69	37.69	0.24%	603
Jul 16, 2025	37.69	37.71	37.60	37.60	37.60	-0.50%	1,216
Jul 15, 2025	38.25	38.25	37.79	37.79	37.79	-1.10%	6,286
Jul 14, 2025	38.41	38.45	38.21	38.21	38.21	-0.52%	4,274
Jul 11, 2025	38.32	38.45	38.32	38.41	38.41	0.46%	2,172
Jul 10, 2025	38.35	38.35	38.24	38.24	38.24	1.59%	630
Jul 9, 2025	37.71	37.71	37.64	37.64	37.64	0.21%	2,724
Jul 8, 2025	37.62	37.64	37.56	37.56	37.56	-0.61%	3,237
Jul 7, 2025	37.48	37.86	37.46	37.79	37.79	1.79%	6,605
Jul 3, 2025	36.95	37.12	36.88	37.12	37.12	0.12%	902
Jul 2, 2025	37.08	37.08	37.08	37.08	37.08	0.76%	775
Jul 1, 2025	36.76	36.80	36.76	36.80	36.80	-3.06%	893
Jun 30, 2025	38.06	38.35	37.96	37.96	37.96	0.56%	16,711
Jun 27, 2025	37.54	37.75	37.54	37.75	37.75	0.24%	2,249
Jun 26, 2025	37.97	37.97	37.66	37.66	37.66	0.21%	1,106
Jun 25, 2025	37.58	37.58	37.58	37.58	37.58	1.82%	773
Jun 24, 2025	36.91	36.91	36.91	36.91	36.91	-	108
Jun 23, 2025	36.90	36.92	36.90	36.91	36.91	0.65%	263,424
Jun 20, 2025	36.34	36.68	36.34	36.67	36.67	0.19%	7,238
Jun 18, 2025	36.91	36.97	36.60	36.60	36.60	-0.49%	2,313
Jun 17, 2025	36.73	36.78	36.73	36.78	36.78	-3.44%	1,330
Jun 16, 2025	37.77	38.09	37.77	38.09	38.09	1.25%	1,459
Jun 13, 2025	37.44	37.62	37.44	37.62	37.62	1.05%	1,731
Jun 12, 2025	38.00	38.00	37.23	37.23	37.23	0.57%	1,395
Jun 11, 2025	37.02	37.02	37.02	37.02	37.02	-0.76%	274
Jun 10, 2025	37.52	37.52	37.30	37.30	37.30	-0.80%	1,584
Jun 9, 2025	37.61	37.61	37.60	37.60	37.60	0.45%	948
Jun 6, 2025	37.43	37.43	37.43	37.43	37.43	-	27
Jun 5, 2025	37.57	37.57	37.43	37.43	37.43	0.08%	1,321
Jun 4, 2025	37.40	37.40	37.40	37.40	37.40	-	89
Jun 3, 2025	37.94	37.94	37.33	37.40	37.40	-1.01%	986