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 (%)
Sep 30, 2010 24.54 24.54 24.54 24.54 2,750 +0.02(+0.08%)
Sep 27, 2010 24.52 24.52 24.52 3,000 +0.08(+0.33%)
Sep 22, 2010 24.44 24.44 24.44 7,000 +0.19(+0.79%)
Sep 21, 2010 24.25 24.25 24.25 24.25 1,969 -0.44(-1.79%)
Sep 17, 2010 24.69 24.69 24.69 15,300 +0.08(+0.32%)
Sep 15, 2010 24.55 24.61 24.51 24.61 1,200 -0.25(-0.99%)
Sep 14, 2010 24.86 24.86 24.86 24.86 100 +0.37(+1.51%)
Sep 10, 2010 24.49 24.49 24.49 8,300 +0.15(+0.60%)
Sep 09, 2010 24.34 24.34 24.34 24.34 2,363 -0.04(-0.16%)
Sep 08, 2010 24.50 24.50 24.38 24.38 13,700 +0.06(+0.25%)
Sep 07, 2010 24.32 24.32 24.32 24.32 1,314 +0.67(+2.83%)
Sep 02, 2010 23.65 23.65 23.65 0 -0.18(-0.76%)
Sep 01, 2010 23.83 23.83 23.83 23.83 8,600 +0.29(+1.23%)
Aug 30, 2010 23.54 23.54 23.54 8,975 +0.24(+1.04%)
Aug 27, 2010 23.30 23.30 23.30 23.30 6,700 +0.62(+2.73%)
Aug 24, 2010 22.68 22.68 22.68 9,000 -0.64(-2.74%)
Aug 23, 2010 23.33 23.33 23.32 23.32 13,629 -0.19(-0.79%)
Aug 19, 2010 23.51 23.51 23.51 15,200 -0.29(-1.24%)
Aug 18, 2010 23.80 23.80 23.80 23.80 8,400 +0.03(+0.11%)
Aug 17, 2010 23.77 23.77 23.77 23.77 6,294 +0.00(+0.02%)
Aug 12, 2010 23.77 23.77 23.77 0 -0.08(-0.34%)
Aug 11, 2010 23.98 24.04 23.81 23.85 12,782 -0.25(-1.04%)
Aug 09, 2010 24.10 24.10 24.10 6,600 +0.11(+0.47%)
Aug 06, 2010 23.99 24.00 23.99 23.99 15,950 -0.40(-1.64%)
Aug 05, 2010 24.46 24.46 24.39 24.39 11,000 -0.14(-0.58%)
Aug 04, 2010 24.53 24.53 24.53 24.53 8,536 -0.10(-0.40%)
Aug 03, 2010 25.22 25.22 24.63 24.63 8,110 -0.22(-0.90%)
Aug 02, 2010 24.54 24.85 24.54 24.85 300 +0.78(+3.23%)
Jul 27, 2010 24.07 24.07 24.07 24.07 6,300 +0.54(+2.31%)
Jul 26, 2010 23.53 23.53 23.53 23.53 7,425 +0.16(+0.68%)
Jul 23, 2010 23.40 23.40 23.37 23.37 8,202 +0.59(+2.59%)
Jul 21, 2010 22.78 22.78 22.78 7,000 -0.05(-0.22%)
Jul 20, 2010 22.83 22.83 22.83 22.83 8,600 -0.13(-0.55%)
Jul 19, 2010 22.95 22.96 22.95 22.96 12,674 -1.11(-4.62%)
Jul 13, 2010 24.07 24.07 24.07 7,300 +0.58(+2.45%)
Jul 08, 2010 23.49 23.49 23.49 6,500 +0.02(+0.10%)
Jul 07, 2010 23.68 23.68 23.46 23.47 6,500 +1.24(+5.58%)
Jul 02, 2010 22.23 22.23 22.23 1,900 -0.37(-1.65%)
Jun 30, 2010 22.60 22.60 22.60 0 -1.48(-6.15%)
Jun 28, 2010 24.08 24.08 24.08 6,296 +0.66(+2.82%)
Jun 25, 2010 23.42 23.42 23.42 23.42 2,969 -0.23(-0.96%)
Jun 24, 2010 23.66 23.66 23.65 23.65 1,155 -0.61(-2.53%)
Jun 23, 2010 24.27 24.27 24.26 24.26 640 -0.39(-1.59%)
Jun 21, 2010 24.65 24.65 24.65 5,771 +0.03(+0.12%)
Jun 18, 2010 24.67 24.67 24.62 24.62 4,304 -0.03(-0.11%)
Jun 16, 2010 24.65 24.65 24.65 6,506 +0.40(+1.65%)
Jun 14, 2010 24.25 24.25 24.25 1,529 +0.80(+3.43%)
Jun 10, 2010 23.45 23.45 23.45 23.45 0 -0.04(-0.19%)
Jun 09, 2010 23.49 23.49 23.49 23.49 1,321 +0.23(+0.99%)
Jun 07, 2010 23.26 23.26 23.26 23.26 1,150 -1.03(-4.24%)
Jun 03, 2010 24.29 24.29 24.29 5,100 +0.19(+0.79%)
Jun 02, 2010 24.10 24.10 24.10 24.10 13,742 -0.49(-1.99%)
May 28, 2010 24.59 24.59 24.59 6,000 +0.59(+2.46%)
May 27, 2010 24.00 24.00 24.00 24.00 12,300 +0.62(+2.65%)
May 26, 2010 23.53 23.53 23.38 23.38 27,044 -0.26(-1.10%)
May 24, 2010 23.64 23.64 23.64 12,600 +0.35(+1.50%)
May 21, 2010 23.29 23.29 23.29 23.29 11,645 -0.27(-1.15%)
May 20, 2010 23.59 23.65 23.46 23.56 4,112 -0.30(-1.28%)
May 19, 2010 24.05 24.05 23.86 23.86 12,600 -0.72(-2.93%)
May 18, 2010 25.11 25.11 24.58 24.58 12,800 +0.03(+0.14%)
May 17, 2010 24.41 24.55 24.41 24.55 4,700 -0.75(-2.95%)
May 14, 2010 25.30 25.30 25.30 25.30 11,850 -0.70(-2.71%)
May 13, 2010 26.00 26.00 26.00 26.00 6,252 +0.13(+0.50%)
May 11, 2010 25.87 25.87 25.87 25.87 11,600 -0.03(-0.12%)
May 10, 2010 25.88 25.90 25.85 25.90 13,864 +0.35(+1.37%)
May 06, 2010 25.55 25.55 25.55 25.55 12,500 -1.09(-4.09%)
May 04, 2010 26.64 26.64 26.64 26.64 4,400 -0.39(-1.44%)
May 03, 2010 27.03 27.03 27.03 27.03 1,300 -0.67(-2.42%)
Apr 29, 2010 27.70 27.70 27.70 27.70 4,500 +0.69(+2.54%)
Apr 28, 2010 27.02 27.02 27.02 27.02 8,675 -0.03(-0.12%)
Apr 27, 2010 27.05 27.05 27.05 27.05 1,500 -0.51(-1.86%)
Apr 26, 2010 27.56 27.56 27.56 27.56 1,752 -0.30(-1.08%)
Apr 22, 2010 27.86 27.86 27.86 27.86 10,900 +0.17(+0.62%)
Apr 21, 2010 27.67 27.75 27.66 27.69 1,100 -0.26(-0.93%)
Apr 20, 2010 28.06 28.06 27.95 27.95 60,357 +0.86(+3.17%)
Apr 19, 2010 27.09 27.09 27.09 27.09 9,900 -0.50(-1.81%)
Apr 16, 2010 27.59 27.59 27.59 27.59 200 -0.66(-2.34%)
Apr 15, 2010 28.25 28.25 28.25 28.25 371 +0.29(+1.03%)
Apr 13, 2010 27.96 27.96 27.96 27.96 800 -0.31(-1.10%)
Apr 12, 2010 28.27 28.27 28.27 28.27 6,300 -0.03(-0.12%)
Apr 08, 2010 28.31 28.31 28.31 28.31 10,900 -0.56(-1.93%)
Apr 06, 2010 28.87 28.87 28.87 28.87 500 -0.10(-0.34%)
Apr 05, 2010 28.86 29.00 28.85 28.97 20,100 +0.42(+1.46%)
Mar 31, 2010 28.55 28.55 28.55 0 +0.18(+0.62%)
Mar 30, 2010 28.50 28.50 28.29 28.37 7,664 +0.27(+0.97%)
Mar 25, 2010 28.10 28.10 28.10 28.10 6,081 +0.30(+1.08%)
Mar 24, 2010 27.73 27.80 27.73 27.80 1,742 +0.17(+0.63%)
Mar 23, 2010 27.39 27.63 27.39 27.63 1,055 +0.43(+1.59%)
Mar 22, 2010 27.20 27.20 27.20 27.20 400 -0.63(-2.27%)
Mar 19, 2010 27.89 27.89 27.75 27.83 4,846 -0.00(-0.01%)
Mar 18, 2010 27.83 27.83 27.83 27.83 500 +0.06(+0.22%)
Mar 17, 2010 27.78 27.78 27.77 27.77 6,300 +0.25(+0.91%)
Mar 16, 2010 27.42 27.52 27.42 27.52 2,028 +0.58(+2.15%)
Mar 15, 2010 26.94 26.94 26.94 26.94 3,600 +0.03(+0.13%)
Mar 12, 2010 26.91 26.91 26.91 26.91 144 +0.30(+1.11%)
Mar 11, 2010 26.61 26.61 26.61 26.61 12,499 +0.36(+1.37%)
Mar 09, 2010 26.25 26.25 26.25 26.25 6,700 +0.01(+0.04%)
Mar 08, 2010 26.24 26.24 26.24 26.24 10,800 +0.05(+0.19%)
Mar 05, 2010 26.19 26.19 26.19 26.19 6,500 +0.11(+0.42%)
Mar 04, 2010 26.14 26.14 26.08 26.08 6,518 +0.02(+0.07%)
Mar 03, 2010 26.08 26.08 26.06 26.06 3,800 +0.44(+1.73%)
Feb 26, 2010 25.62 25.62 25.62 2,100 +0.11(+0.41%)
Feb 23, 2010 25.51 25.51 25.51 600 -0.71(-2.70%)
Feb 22, 2010 26.42 26.42 26.22 26.22 2,300 +0.17(+0.66%)
Feb 17, 2010 26.05 26.05 26.05 7,869 -0.14(-0.55%)
Feb 16, 2010 25.96 26.19 25.96 26.19 7,059 +0.70(+2.75%)
Feb 12, 2010 25.49 25.49 25.49 0 +0.25(+1.00%)
Feb 11, 2010 24.73 25.24 24.73 25.24 34,431 +1.05(+4.33%)
Feb 08, 2010 24.19 24.19 24.19 1,200 +0.36(+1.49%)
Feb 05, 2010 24.17 24.17 23.83 23.84 1,402 -0.43(-1.78%)
Feb 04, 2010 24.60 24.60 24.27 24.27 900 +0.05(+0.21%)
Feb 01, 2010 24.22 24.22 24.22 600 +0.14(+0.59%)
Jan 29, 2010 24.18 24.26 24.08 24.08 15,626 +0.16(+0.68%)
Jan 26, 2010 23.91 23.91 23.91 23.91 5,900 -0.30(-1.22%)
Jan 25, 2010 24.21 24.21 24.21 24.21 7,000 -0.94(-3.72%)
Jan 20, 2010 25.15 25.15 25.15 7,100 -0.52(-2.02%)
Jan 19, 2010 25.60 25.78 25.60 25.66 900 -0.10(-0.38%)
Jan 15, 2010 25.76 25.76 25.76 0 -0.18(-0.69%)
Jan 13, 2010 25.94 25.94 25.94 8,300 +0.06(+0.23%)
Jan 12, 2010 25.78 25.88 25.78 25.88 5,844 -0.17(-0.67%)
Jan 11, 2010 26.05 26.05 26.05 26.05 4,400 +0.00(+0.01%)
Jan 07, 2010 26.05 26.05 26.05 4,400 +0.07(+0.26%)
Jan 04, 2010 25.98 25.98 25.98 25.98 12,700 +0.51(+1.98%)
Dec 30, 2009 25.48 25.48 25.48 0 -0.32(-1.25%)
Dec 29, 2009 25.86 25.86 25.80 25.80 1,117 -0.13(-0.50%)
Dec 28, 2009 25.64 25.93 25.64 25.93 1,530 +0.11(+0.44%)
Dec 24, 2009 25.50 25.82 25.50 25.82 49,202 +0.32(+1.24%)
Dec 23, 2009 25.40 25.52 25.40 25.50 47,700 +0.30(+1.19%)
Dec 22, 2009 24.91 25.20 24.91 25.20 3,378 +0.39(+1.58%)
Dec 21, 2009 25.00 25.10 24.79 24.81 15,151 +0.21(+0.85%)
Dec 17, 2009 24.60 24.60 24.60 24.60 27,615 -0.24(-0.96%)
Dec 16, 2009 24.84 24.84 24.84 24.84 100 +0.12(+0.49%)
Dec 15, 2009 24.50 24.72 24.50 24.72 400 +0.37(+1.52%)
Dec 14, 2009 24.34 24.34 24.34 24.34 439 +0.74(+3.16%)
Dec 11, 2009 23.60 23.60 23.60 23.60 1,214 +0.56(+2.41%)
Dec 10, 2009 22.94 23.04 22.96 23.04 200 +0.25(+1.11%)
Dec 09, 2009 22.79 22.79 22.79 22.79 1,000 +0.07(+0.31%)
Dec 07, 2009 22.72 22.72 22.72 22.72 0 +0.15(+0.66%)
Dec 04, 2009 22.57 22.57 22.57 22.57 200 -0.02(-0.09%)
Dec 03, 2009 22.48 22.59 22.47 22.59 691 -0.24(-1.04%)
Dec 02, 2009 22.83 22.83 22.83 22.83 2,098 -0.03(-0.12%)
Dec 01, 2009 22.84 22.96 22.84 22.86 700 -0.06(-0.28%)
Nov 30, 2009 22.88 22.92 22.86 22.92 76,676 +0.02(+0.09%)
Nov 24, 2009 22.90 22.90 22.90 0 +0.10(+0.44%)
Nov 23, 2009 22.78 22.80 22.78 22.80 800 +0.48(+2.14%)
Nov 20, 2009 22.32 22.32 22.32 22.32 100 +0.30(+1.37%)
Nov 19, 2009 22.27 22.27 22.02 22.02 1,200 -0.68(-2.97%)
Nov 18, 2009 22.87 22.87 22.70 22.70 300 +0.25(+1.13%)
Nov 17, 2009 22.43 22.44 22.43 22.44 200 -0.20(-0.88%)
Nov 16, 2009 22.64 22.64 22.64 22.64 100 -0.07(-0.33%)
Nov 13, 2009 22.56 22.75 22.56 22.71 2,100 +0.16(+0.73%)
Nov 12, 2009 22.55 22.55 22.55 22.55 6,500 -0.50(-2.17%)
Nov 11, 2009 23.11 23.11 23.05 23.05 1,400 +0.96(+4.34%)
Nov 06, 2009 22.09 22.09 22.09 22.09 0 -0.18(-0.81%)
Nov 05, 2009 22.30 22.46 22.26 22.27 185,800 +0.27(+1.24%)
Oct 30, 2009 22.00 22.00 22.00 22.00 2,700 -0.40(-1.78%)
Oct 29, 2009 22.15 22.40 22.15 22.40 568 +0.47(+2.13%)
Oct 28, 2009 21.93 21.93 21.93 21.93 400 -1.93(-8.09%)
Oct 22, 2009 23.86 23.86 23.86 0 -0.25(-1.02%)
Oct 20, 2009 24.11 24.11 24.11 24.11 0 -0.78(-3.15%)
Oct 16, 2009 24.89 24.89 24.89 0 -0.41(-1.62%)
Oct 15, 2009 25.39 25.39 25.30 25.30 1,266 -0.16(-0.63%)
Oct 13, 2009 25.46 25.46 25.46 0 -0.57(-2.19%)
Oct 09, 2009 26.03 26.03 26.03 26.03 0 +0.45(+1.77%)
Oct 08, 2009 25.43 25.75 25.43 25.58 2,600 +0.66(+2.65%)
Oct 07, 2009 24.89 24.94 24.89 24.92 1,050 +0.42(+1.71%)
Oct 06, 2009 24.50 24.50 24.50 24.50 500 -0.25(-1.01%)
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.