Skip to main content

Great-West Lifeco (OP: GWLIF )

28.59 -0.02 (-0.07%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 24.75 24.75 24.75 24.75 0 +0.36(+1.47%)
Sep 29, 2009 24.39 24.39 24.39 24.39 0 -0.14(-0.57%)
Sep 28, 2009 24.24 24.53 24.24 24.53 1,000 +0.55(+2.31%)
Sep 25, 2009 23.98 23.98 23.98 23.98 200 -1.14(-4.55%)
Sep 23, 2009 25.12 25.12 25.12 0 +0.97(+4.01%)
Sep 22, 2009 24.16 24.16 24.15 24.15 400 +0.23(+0.97%)
Sep 17, 2009 23.92 23.92 23.92 0 +0.62(+2.66%)
Sep 04, 2009 23.30 23.30 23.30 0 +0.43(+1.88%)
Sep 03, 2009 22.87 22.87 22.87 22.87 445 +0.53(+2.35%)
Sep 02, 2009 22.18 22.34 22.18 22.34 2,166 -0.76(-3.27%)
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.