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, 2019 25.66 25.66 25.66 25.66 1,000 +0.16(+0.63%)
Dec 30, 2019 25.57 25.57 25.49 25.50 1,995 +0.06(+0.24%)
Dec 20, 2019 25.44 25.44 25.44 0 -0.15(-0.60%)
Dec 19, 2019 25.59 25.59 25.59 649 +0.00(+0.00%)
Dec 18, 2019 25.59 25.59 25.59 25.59 314 -0.10(-0.37%)
Dec 16, 2019 25.69 25.69 25.69 0 +0.26(+1.01%)
Dec 13, 2019 25.62 25.62 25.25 25.43 900 +0.47(+1.88%)
Dec 10, 2019 24.96 24.96 24.96 0 +0.00(+0.00%)
Dec 06, 2019 24.96 24.96 24.96 0 +0.32(+1.32%)
Dec 05, 2019 24.64 24.64 24.64 20 +0.00(+0.00%)
Dec 04, 2019 24.64 24.64 24.64 24.64 3,872 +0.39(+1.61%)
Dec 03, 2019 24.25 24.25 24.25 24.25 100 -0.84(-3.35%)
Nov 29, 2019 25.09 25.09 25.09 0 +0.33(+1.33%)
Nov 26, 2019 24.76 24.76 24.76 0 +0.04(+0.15%)
Nov 25, 2019 24.72 24.72 24.72 24.72 2,000 -0.14(-0.54%)
Nov 22, 2019 24.86 24.86 24.86 24.86 1,700 -0.29(-1.16%)
Nov 19, 2019 25.15 25.15 25.15 0 +0.15(+0.61%)
Nov 18, 2019 25.00 25.00 25.00 91,620 +0.00(+0.00%)
Nov 15, 2019 25.00 25.00 25.00 296,500 +0.00(+0.00%)
Nov 14, 2019 24.92 25.00 24.92 25.00 178,646 +0.09(+0.38%)
Nov 13, 2019 24.91 24.91 24.91 24.91 203,357 -0.11(-0.44%)
Nov 12, 2019 25.02 25.02 25.02 25.02 222,095 +0.10(+0.40%)
Nov 11, 2019 24.92 24.92 24.92 24.92 1,083,600 +0.05(+0.19%)
Nov 08, 2019 24.87 24.87 24.87 2 +0.00(+0.00%)
Nov 07, 2019 24.87 24.87 24.87 1 +0.00(+0.00%)
Nov 06, 2019 24.68 24.87 24.68 24.87 5,640 +0.28(+1.14%)
Nov 05, 2019 24.62 24.67 24.45 24.59 29,716 +0.13(+0.53%)
Nov 04, 2019 24.46 24.46 24.46 174 +0.00(+0.00%)
Nov 01, 2019 24.35 24.46 24.35 24.46 1,300 -0.04(-0.16%)
Oct 31, 2019 23.94 24.50 23.91 24.50 28,362 +0.54(+2.25%)
Oct 29, 2019 23.96 23.96 23.96 0 +0.00(+0.00%)
Oct 28, 2019 24.00 24.00 23.96 23.96 4,241 +0.14(+0.59%)
Oct 25, 2019 23.82 23.82 23.82 23.82 500 -0.05(-0.21%)
Oct 23, 2019 23.87 23.87 23.87 0 +0.00(+0.00%)
Oct 22, 2019 23.87 23.87 23.87 23.87 226 -0.05(-0.21%)
Oct 21, 2019 23.92 23.92 23.92 23.92 500 +0.28(+1.19%)
Oct 18, 2019 23.64 23.64 23.64 70 +0.00(+0.00%)
Oct 17, 2019 23.64 23.64 23.64 23.64 26,257 +0.10(+0.43%)
Oct 16, 2019 23.48 23.54 23.48 23.54 3,818 -0.05(-0.19%)
Oct 15, 2019 23.58 23.58 23.58 23.58 706 +0.73(+3.21%)
Oct 11, 2019 22.85 22.85 22.85 0 +0.00(+0.00%)
Oct 10, 2019 22.85 22.85 22.85 22.85 3,624 +0.29(+1.28%)
Oct 09, 2019 22.56 22.56 22.56 127,318 +0.00(+0.00%)
Oct 08, 2019 22.56 22.56 22.56 22.56 263 -0.26(-1.12%)
Oct 07, 2019 22.75 22.82 22.75 22.82 491 +0.10(+0.43%)
Oct 04, 2019 22.73 22.73 22.72 22.72 3,000 -0.12(-0.50%)
Oct 03, 2019 22.83 22.83 22.83 22.83 4,003 -0.30(-1.31%)
Oct 02, 2019 23.13 23.14 23.13 23.14 1,216 -0.35(-1.49%)
Oct 01, 2019 23.47 23.49 23.47 23.49 718 -0.70(-2.91%)
Sep 30, 2019 24.19 24.19 24.19 24.19 4,152 +0.14(+0.57%)
Sep 27, 2019 24.03 24.06 24.03 24.05 2,500 +0.21(+0.90%)
Sep 26, 2019 23.85 23.85 23.84 23.84 15,930 +0.20(+0.86%)
Sep 24, 2019 23.64 23.64 23.64 0 +0.04(+0.19%)
Sep 23, 2019 23.54 23.59 23.54 23.59 6,084 +0.14(+0.61%)
Sep 20, 2019 23.45 23.45 23.45 23.45 9,100 -0.05(-0.22%)
Sep 19, 2019 23.50 23.50 23.50 23.50 529 +0.02(+0.10%)
Sep 18, 2019 23.49 23.49 23.48 23.48 958 +0.08(+0.33%)
Sep 17, 2019 23.39 23.40 23.39 23.40 1,450 +0.15(+0.66%)
Sep 16, 2019 23.17 23.25 23.17 23.25 13,784 -0.01(-0.03%)
Sep 13, 2019 23.25 23.25 23.25 23.25 1,000 +0.21(+0.92%)
Sep 12, 2019 22.90 23.04 22.90 23.04 1,420 +0.11(+0.49%)
Sep 11, 2019 22.70 22.96 22.70 22.93 52,849 +0.96(+4.39%)
Sep 06, 2019 21.97 21.97 21.97 0 +0.36(+1.68%)
Sep 05, 2019 21.60 21.60 21.60 21.60 12,251 +0.33(+1.56%)
Sep 03, 2019 21.27 21.27 21.27 0 +0.00(+0.00%)
Aug 30, 2019 21.45 21.45 21.27 21.27 4,300 -0.04(-0.19%)
Aug 28, 2019 21.31 21.31 21.31 0 -0.17(-0.80%)
Aug 27, 2019 21.50 21.50 21.48 21.48 10,433 +0.19(+0.90%)
Aug 26, 2019 20.72 21.29 20.72 21.29 665 +0.11(+0.53%)
Aug 23, 2019 21.18 21.30 21.18 21.18 1,300 -0.11(-0.50%)
Aug 22, 2019 21.28 21.28 21.28 21.28 500 +0.06(+0.30%)
Aug 20, 2019 21.22 21.22 21.22 0 +0.00(+0.00%)
Aug 19, 2019 21.28 21.28 21.22 21.22 672 +0.26(+1.22%)
Aug 16, 2019 21.01 21.01 20.96 20.96 1,500 +0.30(+1.45%)
Aug 15, 2019 20.66 20.66 20.66 20.66 304 -0.01(-0.03%)
Aug 14, 2019 20.67 20.67 20.67 20.67 218 -0.49(-2.31%)
Aug 13, 2019 21.06 21.06 21.16 16,533 +0.10(+0.47%)
Aug 12, 2019 21.07 21.10 21.06 21.06 2,456 +0.12(+0.56%)
Aug 09, 2019 20.94 20.94 20.94 31,052 +0.00(+0.00%)
Aug 08, 2019 20.94 20.94 20.94 20 +0.00(+0.00%)
Aug 07, 2019 20.94 20.94 20.94 20.94 116 +0.04(+0.18%)
Aug 06, 2019 20.91 20.91 20.91 20.91 124 -0.47(-2.21%)
Aug 01, 2019 21.38 21.38 21.38 0 -0.62(-2.84%)
Jul 30, 2019 22.00 22.00 22.00 0 -0.15(-0.66%)
Jul 29, 2019 22.15 22.15 22.15 22.15 100 +0.05(+0.21%)
Jul 26, 2019 22.10 22.10 22.10 4,456 +0.00(+0.00%)
Jul 25, 2019 22.13 22.13 22.10 22.10 499 -0.34(-1.53%)
Jul 24, 2019 22.45 22.45 22.45 22.45 240 -0.02(-0.10%)
Jul 23, 2019 22.47 22.47 22.47 22.47 468 -0.34(-1.49%)
Jul 22, 2019 22.81 22.81 22.81 45 +0.00(+0.00%)
Jul 18, 2019 22.81 22.81 22.81 0 +0.00(+0.00%)
Jul 16, 2019 22.81 22.81 22.81 0 -0.18(-0.78%)
Jul 15, 2019 22.99 22.99 22.99 22.99 103 -0.15(-0.63%)
Jul 12, 2019 23.14 23.14 23.14 23.14 100 +0.06(+0.25%)
Jul 05, 2019 23.08 23.08 23.08 0 -0.03(-0.14%)
Jul 03, 2019 23.12 23.12 23.11 23.11 400 +0.03(+0.13%)
Jul 02, 2019 23.03 23.08 23.03 23.08 1,300 +0.00(+0.00%)
Jul 01, 2019 23.12 23.12 23.08 23.08 634 +0.29(+1.27%)
Jun 28, 2019 22.79 22.79 22.79 77 +0.00(+0.00%)
Jun 26, 2019 22.79 22.79 22.79 0 +0.00(+0.00%)
Jun 24, 2019 22.79 22.79 22.79 0 -0.26(-1.12%)
Jun 21, 2019 23.08 23.08 23.05 23.05 8,900 +0.30(+1.31%)
Jun 19, 2019 22.75 22.75 22.75 0 +0.12(+0.54%)
Jun 18, 2019 22.63 22.63 22.63 22.63 200 +0.24(+1.07%)
Jun 14, 2019 22.39 22.39 22.39 0 -1.01(-4.33%)
Jun 11, 2019 23.40 23.40 23.40 0 +0.16(+0.68%)
Jun 07, 2019 23.24 23.24 23.24 0 +0.08(+0.36%)
Jun 06, 2019 22.44 23.18 22.44 23.16 5,370 +0.15(+0.64%)
Jun 05, 2019 23.01 23.01 23.01 23.01 316 +0.03(+0.14%)
Jun 04, 2019 22.53 22.53 22.98 19,788 +0.45(+1.98%)
Jun 03, 2019 22.53 22.53 22.53 3,031 +0.00(+0.00%)
May 31, 2019 22.84 22.84 22.53 22.53 11,000 -1.00(-4.26%)
May 29, 2019 23.53 23.53 23.53 0 +0.00(+0.00%)
May 28, 2019 23.53 23.53 23.53 23.53 6,454 +0.05(+0.21%)
May 24, 2019 23.45 23.49 23.45 23.49 6,900 +0.44(+1.93%)
May 23, 2019 23.04 23.04 23.04 23.04 100 -1.35(-5.53%)
May 20, 2019 24.39 24.39 24.39 0 +1.40(+6.07%)
May 17, 2019 22.95 23.00 22.95 22.99 700 -0.17(-0.72%)
May 16, 2019 23.16 23.16 23.16 23.16 1,351 -0.10(-0.41%)
May 15, 2019 23.25 23.25 23.25 23.25 286 -0.08(-0.35%)
May 14, 2019 23.23 23.36 23.23 23.34 2,733 -0.21(-0.89%)
May 13, 2019 23.54 23.55 23.54 23.55 200 -0.05(-0.20%)
May 09, 2019 23.59 23.59 23.59 0 -0.16(-0.68%)
May 08, 2019 23.75 23.75 23.75 23.75 742 +0.12(+0.53%)
May 07, 2019 23.59 23.63 23.59 23.63 1,150 -0.23(-0.98%)
May 06, 2019 23.64 23.86 23.64 23.86 315 -0.18(-0.74%)
May 03, 2019 24.08 24.08 24.04 24.04 300 -0.26(-1.07%)
May 02, 2019 24.40 24.40 24.15 24.30 5,665 -0.10(-0.40%)
May 01, 2019 24.40 24.40 24.40 28 +0.00(+0.00%)
Apr 30, 2019 24.40 24.40 24.40 24.40 47,505 +0.25(+1.04%)
Apr 29, 2019 26.00 26.00 24.15 24.15 48,184 -0.74(-2.97%)
Apr 26, 2019 24.94 24.94 24.89 24.89 2,000 -0.79(-3.06%)
Apr 25, 2019 25.68 25.68 25.68 20,496 +0.00(+0.00%)
Apr 24, 2019 25.68 25.68 25.68 126 +0.00(+0.00%)
Apr 23, 2019 25.68 25.68 25.68 292 +0.00(+0.00%)
Apr 22, 2019 25.64 25.68 25.64 25.68 8,088 +0.25(+0.97%)
Apr 18, 2019 25.43 25.43 25.43 108 +0.00(+0.00%)
Apr 17, 2019 24.97 24.97 25.43 55,614 +0.46(+1.84%)
Apr 16, 2019 25.06 25.06 24.97 24.97 360 +0.35(+1.42%)
Apr 15, 2019 24.72 24.72 24.62 24.62 798 -0.06(-0.24%)
Apr 11, 2019 24.68 24.68 24.68 0 -0.09(-0.36%)
Apr 10, 2019 24.77 24.77 24.77 24.77 2,256 -0.23(-0.92%)
Apr 09, 2019 25.00 25.00 25.00 25.00 17,833 +0.15(+0.61%)
Apr 08, 2019 24.85 24.85 24.85 24.85 613 -0.15(-0.60%)
Apr 05, 2019 24.88 25.00 24.84 25.00 1,200 +0.45(+1.83%)
Apr 04, 2019 24.55 24.55 24.55 24.55 662 -0.17(-0.69%)
Apr 03, 2019 24.59 24.72 24.59 24.72 1,683 +0.28(+1.17%)
Apr 02, 2019 24.32 24.44 24.25 24.44 3,693 -0.12(-0.48%)
Apr 01, 2019 24.51 24.55 24.49 24.55 44,136 +0.25(+1.02%)
Mar 29, 2019 24.14 24.30 24.14 24.30 101,500 +0.18(+0.73%)
Mar 28, 2019 24.13 24.13 24.13 24.13 86,516 +0.24(+0.99%)
Mar 27, 2019 23.89 23.89 23.89 34,682 +0.00(+0.00%)
Mar 26, 2019 23.95 23.99 23.83 23.89 7,645 +0.19(+0.82%)
Mar 25, 2019 23.70 23.70 23.70 23.70 61,654 -0.36(-1.51%)
Mar 22, 2019 24.22 24.22 24.06 24.06 400 -0.34(-1.38%)
Mar 21, 2019 24.39 24.40 24.39 24.40 5,361 -0.04(-0.17%)
Mar 20, 2019 24.44 24.44 24.44 24.44 356 -0.18(-0.73%)
Mar 19, 2019 24.47 24.62 24.47 24.62 19,922 +0.78(+3.28%)
Mar 18, 2019 23.84 23.84 23.84 23.84 586 +0.06(+0.25%)
Mar 15, 2019 23.91 23.92 23.78 23.78 18,500 -0.08(-0.33%)
Mar 14, 2019 23.87 23.87 23.85 23.86 450 +0.17(+0.74%)
Mar 13, 2019 23.68 23.68 23.68 23.68 30,617 -0.01(-0.02%)
Mar 12, 2019 23.64 23.69 23.64 23.69 243 +0.87(+3.82%)
Mar 08, 2019 22.82 22.82 22.82 0 -0.01(-0.05%)
Mar 07, 2019 22.78 22.83 22.71 22.83 74,479 +0.07(+0.31%)
Mar 06, 2019 22.76 22.76 22.76 22.76 100 -0.14(-0.59%)
Mar 05, 2019 22.83 22.90 22.81 22.90 1,962 -0.03(-0.15%)
Mar 04, 2019 22.93 22.93 22.93 22.93 2,039 +0.26(+1.16%)
Mar 01, 2019 22.99 22.99 22.67 21,128 -0.32(-1.41%)
Feb 28, 2019 23.14 23.14 22.99 433 -0.15(-0.64%)
Feb 27, 2019 23.14 23.14 23.14 23.14 5,073 +0.03(+0.12%)
Feb 26, 2019 23.11 23.11 23.11 23.11 4,046 +0.11(+0.49%)
Feb 25, 2019 23.00 23.00 23.00 23.00 303 +0.40(+1.77%)
Feb 21, 2019 22.60 22.60 22.60 0 -0.22(-0.96%)
Feb 20, 2019 22.82 22.82 22.82 22.82 100 +0.38(+1.68%)
Feb 19, 2019 22.44 22.44 22.44 22.44 400 +0.26(+1.16%)
Feb 15, 2019 22.19 22.19 22.19 22.19 800 +0.22(+0.98%)
Feb 14, 2019 21.97 21.97 21.97 21.97 1,783 -0.14(-0.65%)
Feb 13, 2019 22.04 22.11 22.04 22.11 584 -0.13(-0.59%)
Feb 12, 2019 21.63 22.25 21.63 22.25 945 +0.30(+1.34%)
Feb 11, 2019 21.96 21.96 21.95 21.95 200 +0.01(+0.05%)
Feb 08, 2019 21.85 21.94 21.85 21.94 200 -0.41(-1.84%)
Feb 07, 2019 22.36 22.36 22.35 22.35 321 +0.65(+3.00%)
Feb 06, 2019 21.63 21.70 21.63 21.70 733 -0.08(-0.35%)
Feb 05, 2019 21.64 21.82 21.60 21.78 20,397 +0.33(+1.53%)
Jan 31, 2019 21.45 21.45 21.45 0 +0.02(+0.09%)
Jan 30, 2019 21.39 21.43 21.34 21.43 645 +0.17(+0.79%)
Jan 29, 2019 21.26 21.26 21.26 21.26 2,254 +0.10(+0.48%)
Jan 28, 2019 21.07 21.16 21.07 21.16 510 +0.32(+1.53%)
Jan 24, 2019 20.84 20.84 20.84 0 -1.08(-4.93%)
Jan 23, 2019 21.92 21.92 21.92 21.92 138,235 -0.73(-3.22%)
Jan 22, 2019 22.65 22.65 22.65 22.65 100 +0.77(+3.53%)
Jan 17, 2019 21.88 21.88 21.88 0 +0.23(+1.05%)
Jan 16, 2019 21.63 21.65 21.63 21.65 300 +0.16(+0.73%)
Jan 15, 2019 21.65 21.65 21.49 3,807 -0.16(-0.72%)
Jan 14, 2019 21.67 21.67 21.65 21.65 1,154 +0.03(+0.14%)
Jan 10, 2019 21.62 21.62 21.62 0 +0.09(+0.42%)
Jan 09, 2019 21.53 21.53 21.53 21.53 9,114 +0.51(+2.41%)
Jan 07, 2019 21.02 21.02 21.02 0 +0.15(+0.74%)
Jan 04, 2019 20.88 20.88 20.85 20.87 11,500 +0.14(+0.66%)
Jan 03, 2019 20.71 20.73 20.71 20.73 628 +0.05(+0.24%)
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.