Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great-West Lifeco (OP: GWLIF )

29.96 -0.88 (-2.85%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.00 17.01 17.00 17.01 400 +0.16(+0.93%)
Dec 30, 2008 16.58 16.85 16.58 16.85 5,800 +0.63(+3.86%)
Dec 29, 2008 16.02 16.22 15.97 16.22 6,568 -0.65(-3.83%)
Dec 19, 2008 16.87 16.87 16.87 16.87 0 +0.00(+0.00%)
Dec 18, 2008 16.85 16.87 16.77 16.87 800 -0.53(-3.05%)
Dec 17, 2008 16.95 17.40 16.95 17.40 847 +1.11(+6.79%)
Dec 11, 2008 16.29 16.29 16.29 0 +0.00(+0.00%)
Dec 10, 2008 16.29 16.29 16.29 16.29 600 -1.92(-10.55%)
Dec 09, 2008 18.22 18.22 18.22 49,100 +0.00(+0.00%)
Dec 08, 2008 18.22 18.22 18.22 18.22 200 +0.85(+4.87%)
Dec 04, 2008 17.37 17.37 17.37 0 +0.00(+0.00%)
Dec 03, 2008 17.37 17.37 17.34 17.37 777 -0.29(-1.64%)
Dec 02, 2008 17.66 17.66 17.66 17.66 823 -1.50(-7.81%)
Dec 01, 2008 19.16 19.16 19.16 19.16 500 +0.38(+2.01%)
Nov 28, 2008 18.78 18.78 18.78 18.78 4,200 +0.98(+5.51%)
Nov 25, 2008 17.80 17.80 17.80 0 +0.00(+0.00%)
Nov 24, 2008 16.59 17.80 16.59 17.80 2,803 +1.79(+11.19%)
Nov 21, 2008 16.31 16.31 15.51 16.01 12,900 -0.96(-5.64%)
Nov 20, 2008 17.07 17.07 16.96 16.96 2,500 -2.15(-11.23%)
Nov 19, 2008 19.12 19.12 19.09 19.11 3,840 -2.88(-13.10%)
Nov 17, 2008 21.99 21.99 21.99 0 +0.00(+0.00%)
Nov 14, 2008 21.99 21.99 21.99 21.99 5,000 +1.19(+5.71%)
Nov 13, 2008 21.20 21.20 20.71 20.80 3,814 -2.63(-11.21%)
Nov 11, 2008 23.43 23.43 23.43 0 +0.00(+0.00%)
Nov 10, 2008 23.45 23.45 23.43 23.43 1,000 +0.19(+0.80%)
Nov 07, 2008 22.80 23.28 22.80 23.24 2,100 +0.23(+1.00%)
Nov 05, 2008 23.01 23.01 23.01 0 +0.00(+0.00%)
Nov 04, 2008 23.01 23.01 23.01 23.01 6,100 +1.95(+9.23%)
Oct 31, 2008 21.07 21.07 21.07 0 +0.00(+0.00%)
Oct 30, 2008 21.08 21.08 21.07 21.07 1,500 -0.23(-1.09%)
Oct 29, 2008 21.30 21.30 21.30 21.30 200 +0.91(+4.47%)
Oct 28, 2008 20.12 20.54 20.12 20.39 18,340 -1.57(-7.17%)
Oct 27, 2008 21.96 21.96 21.96 0 +0.00(+0.00%)
Oct 24, 2008 21.96 21.98 21.96 21.96 15,000 -0.20(-0.91%)
Oct 23, 2008 22.16 22.17 21.02 22.16 8,700 +0.07(+0.31%)
Oct 22, 2008 22.10 22.41 21.95 22.10 9,500 -0.96(-4.16%)
Oct 21, 2008 23.06 23.30 23.06 23.06 2,000 -0.33(-1.43%)
Oct 20, 2008 23.39 23.39 23.39 0 +0.00(+0.00%)
Oct 17, 2008 23.39 23.39 23.39 23.39 100 +0.10(+0.41%)
Oct 16, 2008 23.30 23.33 23.30 23.30 1,700 +0.10(+0.41%)
Oct 15, 2008 23.20 23.20 23.20 23.20 250 -2.94(-11.25%)
Oct 14, 2008 22.80 26.14 26.14 26.14 300 +3.34(+14.65%)
Oct 13, 2008 22.80 22.80 22.80 0 +0.00(+0.00%)
Oct 10, 2008 22.80 23.47 22.55 22.80 23,386 -3.43(-13.08%)
Oct 09, 2008 26.23 26.23 26.23 26.23 300 +0.11(+0.41%)
Oct 08, 2008 26.12 26.12 26.12 26.12 100 +0.42(+1.65%)
Oct 07, 2008 26.39 26.80 25.70 25.70 9,188 -0.69(-2.62%)
Oct 06, 2008 26.39 27.66 26.39 26.39 600 -2.68(-9.23%)
Oct 02, 2008 29.08 29.08 29.08 0 +0.00(+0.00%)
Oct 01, 2008 29.08 29.08 29.08 29.08 100 -1.32(-4.36%)
Sep 29, 2008 30.40 30.40 30.40 0 +0.00(+0.00%)
Sep 26, 2008 30.40 30.42 30.40 30.40 900 -0.99(-3.15%)
Sep 25, 2008 31.39 31.39 31.39 31.39 0 +0.00(+0.00%)
Sep 24, 2008 31.39 31.39 31.39 31.39 900 +0.01(+0.04%)
Sep 23, 2008 31.52 31.39 31.38 31.38 2,000 -0.14(-0.44%)
Sep 22, 2008 31.52 31.97 31.50 31.52 10,250 +0.26(+0.84%)
Sep 19, 2008 31.25 34.00 31.14 31.25 23,322 +0.70(+2.30%)
Sep 18, 2008 30.55 30.71 29.30 30.55 4,632 +0.30(+0.99%)
Sep 15, 2008 30.25 30.25 30.25 0 +0.00(+0.00%)
Sep 12, 2008 30.25 30.25 29.55 30.25 10,000 +0.77(+2.59%)
Sep 11, 2008 29.49 29.61 29.49 29.49 18,000 +0.47(+1.62%)
Sep 09, 2008 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 08, 2008 29.02 29.18 29.02 29.02 6,000 -0.11(-0.38%)
Sep 05, 2008 29.13 29.13 29.13 29.13 300 -0.57(-1.92%)
Sep 04, 2008 29.70 30.20 29.70 29.70 734 -0.37(-1.22%)
Sep 03, 2008 30.07 30.07 29.34 30.07 1,100 +0.46(+1.54%)
Sep 02, 2008 29.61 29.61 29.61 29.61 300 -0.28(-0.94%)
Aug 29, 2008 29.89 29.89 29.89 29.89 14,518 -0.61(-2.00%)
Aug 28, 2008 30.24 30.50 30.16 30.50 7,300 +0.26(+0.87%)
Aug 25, 2008 30.24 30.24 30.24 0 +0.00(+0.00%)
Aug 22, 2008 30.24 30.24 30.24 30.24 5,700 +0.53(+1.80%)
Aug 21, 2008 29.71 29.74 29.71 29.71 19,950 +0.35(+1.18%)
Aug 20, 2008 29.36 29.36 29.36 29.36 1,700 +0.69(+2.41%)
Aug 15, 2008 28.67 28.67 28.67 28.67 0 +0.00(+0.00%)
Aug 14, 2008 28.67 28.67 28.67 28.67 600 +0.48(+1.71%)
Aug 13, 2008 28.19 28.19 28.19 28.19 1,500 -0.32(-1.11%)
Aug 12, 2008 28.66 28.99 28.50 28.50 500 -0.15(-0.53%)
Aug 11, 2008 28.66 28.66 28.66 28.66 0 +0.00(+0.00%)
Aug 08, 2008 28.66 28.66 28.66 28.66 100 +0.17(+0.60%)
Aug 07, 2008 28.49 28.49 28.31 28.49 1,130 +0.11(+0.40%)
Aug 06, 2008 28.37 28.37 28.37 28.37 100 -0.63(-2.18%)
Aug 05, 2008 29.00 29.00 29.00 29.00 3,200 +0.03(+0.12%)
Aug 04, 2008 28.97 28.97 28.97 28.97 0 +0.00(+0.00%)
Aug 01, 2008 28.97 28.97 28.97 28.97 0 +0.00(+0.00%)
Jul 31, 2008 28.97 28.98 28.97 28.97 300 +0.75(+2.67%)
Jul 30, 2008 28.22 28.22 28.22 28.22 0 +0.00(+0.00%)
Jul 29, 2008 28.22 28.22 28.22 28.22 3,100 +0.39(+1.41%)
Jul 28, 2008 27.83 27.83 27.83 27.83 14,850 -0.49(-1.72%)
Jul 25, 2008 28.32 28.32 28.32 28.32 0 +0.00(+0.00%)
Jul 24, 2008 28.32 28.32 28.32 28.32 3,100 -1.00(-3.43%)
Jul 23, 2008 29.32 29.32 29.32 29.32 454 +1.32(+4.72%)
Jul 22, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Jul 21, 2008 28.28 28.00 28.00 28.00 200 -0.29(-1.01%)
Jul 18, 2008 28.28 28.28 28.28 28.28 422 +2.08(+7.94%)
Jul 17, 2008 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Jul 16, 2008 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Jul 15, 2008 26.20 26.61 26.02 26.20 11,100 -0.65(-2.43%)
Jul 14, 2008 26.86 26.92 26.86 26.86 3,500 -1.25(-4.45%)
Jul 11, 2008 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Jul 10, 2008 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Jul 09, 2008 28.11 28.11 28.11 28.11 200 -0.12(-0.43%)
Jul 08, 2008 28.23 28.23 28.23 28.23 0 +0.00(+0.00%)
Jul 07, 2008 28.23 28.23 28.23 28.23 100 +0.15(+0.52%)
Jul 04, 2008 28.08 28.11 28.08 28.08 700 +0.00(+0.00%)
Jul 03, 2008 28.08 28.11 28.08 28.08 700 -0.64(-2.23%)
Jul 02, 2008 28.72 28.72 28.72 28.72 0 +0.00(+0.00%)
Jul 01, 2008 28.72 28.72 28.72 28.72 0 +0.00(+0.00%)
Jun 30, 2008 28.72 28.72 28.72 28.72 0 +0.00(+0.00%)
Jun 27, 2008 28.72 28.72 28.72 28.72 1,500 -0.12(-0.41%)
Jun 26, 2008 28.84 28.84 28.84 28.84 100 -0.09(-0.31%)
Jun 25, 2008 28.93 28.93 28.93 28.93 100 +0.02(+0.08%)
Jun 24, 2008 28.91 28.91 28.91 28.91 200 -0.21(-0.71%)
Jun 23, 2008 29.97 29.11 29.09 29.11 600 -0.85(-2.85%)
Jun 20, 2008 29.97 29.97 29.97 29.97 0 +0.00(+0.00%)
Jun 19, 2008 29.97 29.97 29.89 29.97 900 +0.18(+0.59%)
Jun 18, 2008 29.79 29.83 29.79 29.79 9,800 -0.46(-1.51%)
Jun 17, 2008 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Jun 16, 2008 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Jun 13, 2008 30.25 30.25 30.25 30.25 2,000 -0.37(-1.21%)
Jun 12, 2008 30.62 30.62 30.41 30.62 1,100 -0.52(-1.66%)
Jun 11, 2008 31.14 31.14 31.14 31.14 2,700 +0.11(+0.34%)
Jun 10, 2008 31.03 31.03 31.03 31.03 608 -0.06(-0.19%)
Jun 09, 2008 31.09 31.09 31.09 31.09 200 -0.51(-1.60%)
Jun 06, 2008 31.59 31.59 31.59 31.59 0 +0.00(+0.00%)
Jun 05, 2008 31.59 31.59 31.59 31.59 0 +0.00(+0.00%)
Jun 04, 2008 31.59 31.59 31.59 31.59 400 -0.13(-0.41%)
Jun 03, 2008 31.73 31.73 31.73 31.73 0 +0.00(+0.00%)
Jun 02, 2008 31.73 31.73 31.73 31.73 400 -0.00(-0.02%)
May 30, 2008 32.24 31.73 31.73 31.73 13,190 -0.51(-1.59%)
May 29, 2008 32.24 32.24 32.24 32.24 0 +0.00(+0.00%)
May 28, 2008 32.24 32.24 32.24 32.24 1,000 +0.53(+1.68%)
May 27, 2008 32.83 31.71 31.66 31.71 840 -1.12(-3.41%)
May 26, 2008 32.83 32.83 32.83 32.83 1,020 +0.00(+0.00%)
May 23, 2008 32.83 32.83 32.83 32.83 1,020 +0.28(+0.85%)
May 22, 2008 32.55 32.55 32.55 32.55 1,100 +0.40(+1.23%)
May 21, 2008 32.16 32.16 32.16 32.16 0 +0.00(+0.00%)
May 20, 2008 32.16 32.37 32.16 32.16 7,000 +0.10(+0.31%)
May 19, 2008 32.06 32.06 32.06 32.06 0 +0.00(+0.00%)
May 16, 2008 32.06 32.06 32.06 32.06 150 +0.02(+0.07%)
May 15, 2008 32.04 32.04 31.69 32.04 4,800 +0.32(+1.02%)
May 14, 2008 31.71 31.97 31.70 31.71 3,884 +0.46(+1.48%)
May 13, 2008 31.25 31.26 30.83 31.25 5,892 +0.30(+0.96%)
May 12, 2008 30.95 30.96 30.78 30.95 7,100 +0.30(+0.99%)
May 09, 2008 31.55 30.83 30.65 30.65 4,700 -0.90(-2.86%)
May 08, 2008 31.55 31.55 31.55 31.55 0 +0.00(+0.00%)
May 07, 2008 31.55 31.55 31.55 31.55 5,000 +0.65(+2.09%)
May 06, 2008 30.91 30.97 30.35 30.91 3,200 -0.06(-0.19%)
May 05, 2008 30.97 30.97 30.97 30.97 0 +0.00(+0.00%)
May 02, 2008 30.93 30.97 30.97 30.97 100 +0.04(+0.11%)
May 01, 2008 30.93 30.93 30.93 30.93 0 +0.00(+0.00%)
Apr 30, 2008 30.93 30.93 30.93 30.93 0 +0.00(+0.00%)
Apr 29, 2008 30.93 30.93 30.93 30.93 0 +0.00(+0.00%)
Apr 28, 2008 30.93 30.93 30.93 30.93 186 +0.43(+1.41%)
Apr 25, 2008 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Apr 24, 2008 30.50 30.50 30.10 30.50 1,000 -0.36(-1.16%)
Apr 23, 2008 30.86 30.86 30.86 30.86 0 +0.00(+0.00%)
Apr 22, 2008 30.86 30.87 30.86 30.86 1,100 -0.09(-0.29%)
Apr 21, 2008 30.95 31.04 30.95 30.95 2,500 -0.24(-0.78%)
Apr 18, 2008 31.19 31.19 31.19 31.19 100 +1.01(+3.36%)
Apr 17, 2008 30.18 30.18 30.18 30.18 0 +0.00(+0.00%)
Apr 16, 2008 30.18 30.18 30.18 30.18 0 +0.00(+0.00%)
Apr 15, 2008 30.18 30.18 30.18 30.18 0 +0.00(+0.00%)
Apr 14, 2008 30.18 30.18 30.18 30.18 0 +0.00(+0.00%)
Apr 11, 2008 30.20 30.45 30.18 30.18 800 -0.02(-0.07%)
Apr 10, 2008 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Apr 09, 2008 30.20 30.20 30.20 30.20 328 -0.57(-1.86%)
Apr 08, 2008 30.77 30.77 30.77 30.77 0 +0.00(+0.00%)
Apr 07, 2008 30.77 31.05 30.77 30.77 1,764 -0.24(-0.78%)
Apr 04, 2008 31.01 31.01 31.01 31.01 0 +0.00(+0.00%)
Apr 03, 2008 31.01 31.01 31.01 31.01 0 +0.00(+0.00%)
Apr 02, 2008 30.73 31.19 31.01 31.01 900 +0.29(+0.93%)
Apr 01, 2008 29.75 30.73 30.60 30.73 1,222 +0.98(+3.28%)
Mar 31, 2008 29.75 29.75 28.85 29.75 2,130 +0.77(+2.66%)
Mar 28, 2008 28.98 28.98 28.98 28.98 1,856 -0.00(-0.01%)
Mar 27, 2008 28.98 28.98 28.98 28.98 0 +0.00(+0.00%)
Mar 26, 2008 29.66 29.68 28.98 28.98 5,886 +0.05(+0.16%)
Mar 25, 2008 9.665 28.94 28.94 28.94 700 +0.00(+0.00%)
Mar 24, 2008 28.40 29.46 28.78 28.94 11,400 +0.54(+1.89%)
Mar 21, 2008 28.40 28.42 28.39 28.40 685 +0.00(+0.00%)
Mar 20, 2008 28.40 28.42 28.39 28.40 685 -0.85(-2.91%)
Mar 19, 2008 29.25 29.25 29.25 29.25 400 +0.76(+2.67%)
Mar 18, 2008 28.49 28.49 28.49 28.49 0 +0.00(+0.00%)
Mar 17, 2008 28.49 28.50 28.21 28.49 1,200 -1.33(-4.46%)
Mar 14, 2008 29.82 29.82 29.82 29.82 0 +0.00(+0.00%)
Mar 13, 2008 29.86 29.82 29.82 29.82 200 -0.04(-0.13%)
Mar 12, 2008 29.86 29.86 29.53 29.86 1,600 +0.29(+1.00%)
Mar 11, 2008 29.57 29.57 29.57 29.57 0 +0.00(+0.00%)
Mar 10, 2008 29.57 29.57 29.57 29.57 1,000 -0.75(-2.48%)
Mar 07, 2008 30.32 30.32 30.32 30.32 0 +0.00(+0.00%)
Mar 06, 2008 30.60 31.18 30.32 30.32 1,500 -0.28(-0.92%)
Mar 05, 2008 30.01 30.70 30.60 30.60 1,275 +0.59(+1.96%)
Mar 04, 2008 30.01 30.07 30.00 30.01 10,000 -1.67(-5.26%)
Mar 03, 2008 31.68 31.68 31.68 31.68 0 +0.00(+0.00%)
Feb 29, 2008 31.86 31.68 31.68 31.68 4,608 -0.18(-0.58%)
Feb 28, 2008 31.86 31.86 31.86 31.86 0 +0.00(+0.00%)
Feb 27, 2008 31.86 32.13 31.86 31.86 2,900 -0.28(-0.88%)
Feb 26, 2008 32.15 32.15 32.00 32.15 4,500 +0.69(+2.19%)
Feb 25, 2008 31.46 31.46 31.46 31.46 163 -0.04(-0.13%)
Feb 22, 2008 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Feb 21, 2008 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Feb 20, 2008 31.40 31.53 31.49 31.50 3,000 +0.10(+0.32%)
Feb 19, 2008 31.83 31.75 31.40 31.40 4,600 -0.43(-1.36%)
Feb 18, 2008 31.83 31.83 31.83 31.83 0 +0.00(+0.00%)
Feb 15, 2008 31.83 31.83 31.83 31.83 0 +0.00(+0.00%)
Feb 14, 2008 31.83 31.83 31.83 31.83 0 +0.00(+0.00%)
Feb 13, 2008 31.83 31.83 31.83 31.83 500 +0.06(+0.20%)
Feb 12, 2008 31.77 31.77 31.77 31.77 0 +0.00(+0.00%)
Feb 11, 2008 31.77 32.29 31.76 31.77 1,100 +0.05(+0.16%)
Feb 08, 2008 31.72 31.72 31.72 31.72 0 +0.00(+0.00%)
Feb 07, 2008 31.72 31.72 31.72 31.72 0 +0.00(+0.00%)
Feb 06, 2008 31.72 31.72 31.72 31.72 200 -0.19(-0.60%)
Feb 05, 2008 32.96 32.77 31.91 31.91 1,375 -1.05(-3.19%)
Feb 04, 2008 32.83 32.96 32.96 32.96 5,200 +0.13(+0.39%)
Feb 01, 2008 33.03 32.83 32.24 32.83 300 -0.19(-0.59%)
Jan 31, 2008 33.03 33.03 33.03 33.03 0 +0.00(+0.00%)
Jan 30, 2008 33.03 33.03 33.03 33.03 0 +0.00(+0.00%)
Jan 29, 2008 33.03 33.03 33.03 33.03 500 +0.21(+0.63%)
Jan 28, 2008 33.75 32.82 32.82 32.82 200 -0.93(-2.76%)
Jan 25, 2008 33.04 33.75 32.47 33.75 450 +0.71(+2.14%)
Jan 24, 2008 33.04 33.04 33.04 33.04 200 +1.05(+3.28%)
Jan 23, 2008 31.99 31.99 30.82 31.99 2,153 +1.36(+4.43%)
Jan 22, 2008 32.15 31.00 29.53 30.64 1,400 -1.52(-4.72%)
Jan 21, 2008 32.15 32.15 32.09 32.15 500 +0.00(+0.00%)
Jan 18, 2008 32.15 32.15 32.09 32.15 500 +0.32(+0.99%)
Jan 17, 2008 31.84 32.04 31.75 31.84 1,700 -0.13(-0.41%)
Jan 16, 2008 31.97 31.97 31.75 31.97 6,184 -0.86(-2.62%)
Jan 15, 2008 32.83 32.83 32.83 32.83 0 +0.00(+0.00%)
Jan 14, 2008 33.00 33.27 32.83 32.83 700 -0.17(-0.53%)
Jan 11, 2008 33.00 33.00 32.91 33.00 952 +0.11(+0.33%)
Jan 10, 2008 32.89 32.89 32.89 32.89 100 -0.11(-0.33%)
Jan 09, 2008 33.61 33.00 33.00 33.00 170 -0.61(-1.82%)
Jan 08, 2008 33.61 33.61 33.61 33.61 13,250 -0.97(-2.81%)
Jan 07, 2008 34.58 34.58 34.58 34.58 0 +0.00(+0.00%)
Jan 04, 2008 34.58 35.12 34.51 34.58 1,268 -0.54(-1.53%)
Jan 03, 2008 35.12 35.12 35.12 35.12 0 +0.00(+0.00%)
Jan 02, 2008 35.72 35.36 35.09 35.12 19,600 -0.59(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.