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

Great-West Lifeco (OP: GWLIF )

29.39 +0.22 (+0.74%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 10, 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 (%)
Jul 31, 2020 17.85 17.85 17.80 17.82 1,500 +0.00(+0.03%)
Jul 30, 2020 17.82 17.82 17.82 17.82 1,000 -0.25(-1.37%)
Jul 29, 2020 18.06 18.06 18.06 18.06 500 +0.06(+0.33%)
Jul 28, 2020 18.00 18.00 18.00 487 +0.00(+0.00%)
Jul 27, 2020 18.00 18.00 18.00 18.00 500 +0.00(+0.02%)
Jul 23, 2020 18.00 18.00 18.00 0 -0.09(-0.48%)
Jul 22, 2020 17.07 18.09 17.07 18.09 1,347 -0.14(-0.80%)
Jul 21, 2020 18.14 18.23 18.14 18.23 341 +0.41(+2.31%)
Jul 20, 2020 17.82 17.82 17.82 17.82 126 -0.07(-0.38%)
Jul 17, 2020 17.82 17.89 17.82 17.89 1,000 -0.19(-1.06%)
Jul 16, 2020 18.08 18.08 18.08 18.08 2,026 +0.39(+2.20%)
Jul 14, 2020 17.69 17.69 17.69 0 +0.26(+1.49%)
Jul 13, 2020 16.73 17.44 16.73 17.43 1,627 +0.01(+0.06%)
Jul 10, 2020 17.42 17.42 17.42 39 +0.00(+0.00%)
Jul 09, 2020 17.42 17.42 17.42 143 +0.00(+0.00%)
Jul 08, 2020 17.42 17.42 17.42 17.42 751 -0.17(-0.97%)
Jul 07, 2020 17.59 17.59 17.59 48 +0.00(+0.00%)
Jul 06, 2020 17.59 17.59 17.59 17.59 550 +0.03(+0.17%)
Jul 02, 2020 17.56 17.56 17.56 17.56 200 +0.06(+0.34%)
Jul 01, 2020 17.50 17.50 17.50 17.50 700 +0.13(+0.75%)
Jun 30, 2020 17.37 17.37 17.36 17.37 578 -0.23(-1.31%)
Jun 29, 2020 17.60 17.60 17.60 10 +0.00(+0.00%)
Jun 25, 2020 17.60 17.60 17.60 0 +0.00(+0.00%)
Jun 24, 2020 17.79 17.79 17.60 17.60 5,722 -0.38(-2.12%)
Jun 23, 2020 17.98 17.98 17.98 79 +0.00(+0.00%)
Jun 22, 2020 17.98 17.98 17.98 17.98 497 +0.18(+0.99%)
Jun 19, 2020 17.90 17.90 17.81 17.81 4,300 -0.13(-0.71%)
Jun 18, 2020 17.93 17.93 17.93 37 +0.00(+0.00%)
Jun 17, 2020 17.93 17.93 17.93 17.93 1,169 +0.14(+0.80%)
Jun 16, 2020 17.85 17.93 17.60 17.79 3,100 +0.42(+2.41%)
Jun 15, 2020 17.37 17.37 17.37 17.37 177 -1.12(-6.05%)
Jun 12, 2020 18.49 18.49 18.49 1 +0.00(+0.00%)
Jun 11, 2020 18.49 18.49 18.49 7 +0.00(+0.00%)
Jun 10, 2020 18.49 18.49 18.49 18.49 250 -0.41(-2.17%)
Jun 09, 2020 18.90 18.90 18.90 18.90 169 -0.20(-1.05%)
Jun 08, 2020 18.49 19.14 18.49 19.10 1,056 +1.05(+5.82%)
Jun 05, 2020 18.05 18.05 18.05 18.05 100 +0.51(+2.93%)
Jun 04, 2020 17.57 17.62 17.54 17.54 1,025 +0.04(+0.21%)
Jun 03, 2020 17.50 17.50 17.50 17.50 110 +0.80(+4.80%)
Jun 02, 2020 16.70 16.70 16.70 16.70 481 +0.24(+1.45%)
Jun 01, 2020 16.23 16.46 16.15 16.46 2,010 +0.14(+0.86%)
May 29, 2020 16.32 16.32 16.32 16.32 3,900 +0.05(+0.31%)
May 28, 2020 17.46 17.46 16.27 16.27 1,032 +0.06(+0.38%)
May 27, 2020 16.36 16.36 16.21 16.21 931 +0.23(+1.43%)
May 26, 2020 15.58 15.98 15.58 15.98 1,180 +1.35(+9.24%)
May 22, 2020 14.82 14.82 14.50 14.63 900 -0.14(-0.96%)
May 21, 2020 14.77 14.77 14.77 78 +0.00(+0.00%)
May 20, 2020 14.76 14.77 14.76 14.77 400 +0.06(+0.40%)
May 19, 2020 14.58 14.76 14.58 14.71 5,491 -1.04(-6.60%)
May 18, 2020 15.77 15.77 15.75 15.75 212 +1.63(+11.54%)
May 15, 2020 14.12 14.15 14.12 14.12 8,400 -0.07(-0.51%)
May 14, 2020 14.00 14.19 13.80 14.19 1,116 +0.03(+0.23%)
May 13, 2020 14.47 14.47 14.16 14.16 2,419 -0.94(-6.23%)
May 12, 2020 15.29 15.29 15.04 15.10 1,707 +0.09(+0.60%)
May 11, 2020 15.30 15.30 15.01 15.01 2,133 -0.34(-2.21%)
May 08, 2020 15.35 15.35 15.35 15.35 1,100 +0.27(+1.80%)
May 07, 2020 15.29 15.29 15.08 15.08 1,837 -0.17(-1.12%)
May 06, 2020 15.25 15.25 15.25 15.25 260 -0.24(-1.55%)
May 05, 2020 15.95 15.95 15.49 15.49 1,442 +0.00(+0.00%)
May 04, 2020 15.80 15.80 15.49 15.49 454 -1.06(-6.40%)
May 01, 2020 16.55 16.55 16.55 10 +0.00(+0.00%)
Apr 30, 2020 16.58 16.58 16.55 16.55 1,497 +0.06(+0.34%)
Apr 29, 2020 16.39 16.51 16.35 16.49 4,605 +0.49(+3.09%)
Apr 28, 2020 16.41 16.41 15.51 16.00 1,576 +0.80(+5.26%)
Apr 27, 2020 15.26 15.26 15.20 15.20 1,466 +0.41(+2.81%)
Apr 24, 2020 14.88 14.89 14.79 14.79 1,900 +0.14(+0.96%)
Apr 23, 2020 14.63 14.64 14.63 14.64 332 -0.46(-3.02%)
Apr 22, 2020 15.10 15.10 15.10 61 +0.00(+0.00%)
Apr 21, 2020 15.11 15.11 15.10 15.10 6,679 -0.77(-4.86%)
Apr 20, 2020 16.38 16.41 15.83 15.87 12,653 +0.74(+4.89%)
Apr 17, 2020 15.13 15.13 15.13 6 +0.00(+0.00%)
Apr 16, 2020 15.39 15.39 15.13 15.13 1,903 -0.47(-3.00%)
Apr 15, 2020 16.49 16.49 15.60 15.60 295 -0.99(-5.95%)
Apr 14, 2020 17.05 17.05 16.55 16.59 2,564 +0.04(+0.22%)
Apr 13, 2020 17.20 17.20 16.43 16.55 2,692 -0.49(-2.88%)
Apr 09, 2020 18.18 18.18 17.00 17.04 1,800 +0.25(+1.50%)
Apr 08, 2020 16.79 16.79 16.79 200 +0.00(+0.00%)
Apr 07, 2020 16.79 16.79 16.79 16.79 1,529 +0.87(+5.44%)
Apr 06, 2020 16.06 16.09 15.92 15.92 3,262 +0.53(+3.45%)
Apr 03, 2020 15.60 15.61 15.39 15.39 6,700 -0.45(-2.83%)
Apr 02, 2020 15.84 15.84 15.84 153 +0.00(+0.00%)
Apr 01, 2020 16.48 16.49 15.84 15.84 2,389 -1.69(-9.63%)
Mar 31, 2020 17.55 17.56 17.52 17.53 9,374 +1.55(+9.71%)
Mar 30, 2020 15.83 15.98 15.83 15.98 391 -0.98(-5.80%)
Mar 27, 2020 16.64 16.98 16.64 16.96 1,600 -0.57(-3.27%)
Mar 26, 2020 17.53 17.53 17.53 17.53 2,012 +0.62(+3.69%)
Mar 25, 2020 15.86 17.20 15.80 16.91 16,116 +1.95(+13.03%)
Mar 24, 2020 14.15 15.16 14.15 14.96 1,108 +1.16(+8.41%)
Mar 23, 2020 15.42 15.42 13.43 13.80 5,487 -1.54(-10.03%)
Mar 20, 2020 15.34 15.34 15.34 45 +0.00(+0.00%)
Mar 19, 2020 14.77 15.34 14.75 15.34 5,796 +0.52(+3.50%)
Mar 18, 2020 15.29 15.29 14.82 14.82 1,834 -1.14(-7.12%)
Mar 17, 2020 14.50 15.96 14.50 15.96 1,681 +0.12(+0.75%)
Mar 16, 2020 16.75 16.84 15.84 15.84 17,676 -1.75(-9.97%)
Mar 13, 2020 16.92 17.59 16.92 17.59 1,700 +1.13(+6.84%)
Mar 12, 2020 17.61 17.63 16.46 16.46 5,644 -3.51(-17.58%)
Mar 11, 2020 19.98 19.98 19.98 19.98 242,838 -0.92(-4.38%)
Mar 10, 2020 20.88 20.89 20.88 20.89 1,060 +0.48(+2.35%)
Mar 09, 2020 20.93 20.93 20.41 20.41 14,435 -1.49(-6.78%)
Mar 06, 2020 21.90 21.90 21.90 21.90 100 -0.91(-3.97%)
Mar 04, 2020 22.81 22.81 22.81 0 -0.40(-1.74%)
Mar 03, 2020 23.21 23.21 23.21 23.21 148 +0.19(+0.83%)
Mar 02, 2020 23.05 23.05 22.72 23.02 1,280 -0.34(-1.47%)
Feb 28, 2020 23.27 23.41 23.27 23.36 500 -0.55(-2.28%)
Feb 27, 2020 23.88 23.91 23.88 23.91 13,490 -0.82(-3.32%)
Feb 26, 2020 24.73 24.73 24.73 2,266 +0.00(+0.00%)
Feb 25, 2020 24.90 24.90 24.73 24.73 2,599 -0.61(-2.39%)
Feb 24, 2020 25.20 25.34 25.20 25.34 7,527 -0.48(-1.85%)
Feb 21, 2020 26.13 26.13 25.81 15,896 -0.32(-1.21%)
Feb 19, 2020 26.13 26.13 26.13 0 +0.22(+0.85%)
Feb 18, 2020 25.84 25.91 25.84 25.91 1,510 -0.17(-0.65%)
Feb 14, 2020 26.09 26.09 26.08 26.08 500 -0.42(-1.59%)
Feb 13, 2020 26.50 26.50 26.50 26.50 100 -0.07(-0.28%)
Feb 12, 2020 26.46 26.58 26.46 26.57 2,187 +0.02(+0.08%)
Feb 11, 2020 26.51 26.60 26.51 26.55 11,037 +0.15(+0.57%)
Feb 10, 2020 26.40 26.40 26.40 7,988 +0.00(+0.00%)
Feb 07, 2020 26.40 26.40 26.40 26.40 1,000 +0.09(+0.34%)
Feb 06, 2020 26.31 26.31 26.31 26.31 100 +0.18(+0.69%)
Feb 05, 2020 26.05 26.13 26.05 26.13 3,908 +0.06(+0.23%)
Feb 03, 2020 26.07 26.07 26.07 0 -0.16(-0.61%)
Jan 31, 2020 26.23 26.23 26.23 2 +0.00(+0.00%)
Jan 29, 2020 26.23 26.23 26.23 0 +0.00(+0.00%)
Jan 28, 2020 26.09 26.23 26.09 26.23 1,449 +0.04(+0.17%)
Jan 27, 2020 26.19 26.19 26.19 96 +0.00(+0.00%)
Jan 24, 2020 26.19 26.19 26.19 26.19 400 -0.07(-0.27%)
Jan 23, 2020 26.26 26.26 26.26 26.26 190 +0.18(+0.67%)
Jan 21, 2020 26.08 26.08 26.08 0 +0.00(+0.00%)
Jan 17, 2020 26.00 26.08 26.00 26.08 1,900 +0.34(+1.32%)
Jan 16, 2020 25.74 25.74 25.74 25.74 1,054 -0.08(-0.33%)
Jan 15, 2020 25.82 25.82 25.82 51 +0.00(+0.00%)
Jan 14, 2020 25.86 25.86 25.82 25.82 602 -0.09(-0.35%)
Jan 13, 2020 25.80 25.91 25.80 25.91 660 -0.06(-0.21%)
Jan 10, 2020 25.96 25.97 25.96 25.97 2,500 -0.08(-0.31%)
Jan 09, 2020 26.05 26.05 26.05 26.05 82,162 +0.02(+0.09%)
Jan 08, 2020 26.02 26.03 26.02 26.03 2,000 +0.16(+0.61%)
Jan 07, 2020 24.93 25.87 24.93 25.87 1,806 +0.18(+0.70%)
Jan 06, 2020 25.69 25.69 25.69 14 +0.00(+0.00%)
Jan 03, 2020 25.68 25.69 25.67 25.69 1,200 +0.02(+0.07%)
Jan 02, 2020 25.67 25.67 25.67 25.67 382 +0.01(+0.04%)
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%)
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.