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 29, 2016 26.41 26.41 26.41 0 +0.11(+0.43%)
Nov 28, 2016 26.63 26.63 26.30 26.30 5,200 -0.03(-0.12%)
Nov 25, 2016 26.24 26.38 26.24 26.33 14,834 +0.22(+0.83%)
Nov 22, 2016 26.11 26.11 26.11 0 -0.04(-0.14%)
Nov 21, 2016 26.16 26.19 26.15 26.15 2,792 +0.57(+2.23%)
Nov 17, 2016 25.58 25.58 25.58 0 -0.04(-0.17%)
Nov 16, 2016 25.62 25.62 25.62 25.62 377 +0.09(+0.35%)
Nov 15, 2016 25.65 25.65 25.54 25.54 3,540 -0.08(-0.33%)
Nov 11, 2016 25.62 25.62 25.62 0 -0.20(-0.78%)
Nov 10, 2016 25.23 25.82 25.23 25.82 2,353 +0.82(+3.26%)
Nov 09, 2016 25.01 25.01 25.01 25.01 9,357 +0.20(+0.82%)
Nov 08, 2016 24.84 24.84 24.80 24.80 650 +0.04(+0.14%)
Nov 07, 2016 24.76 24.77 24.76 24.77 300 -0.09(-0.37%)
Nov 03, 2016 24.86 24.86 24.86 2,300 -0.26(-1.04%)
Oct 31, 2016 25.12 25.12 25.12 3,059 -0.04(-0.14%)
Oct 28, 2016 25.28 25.28 25.15 25.16 573 -0.21(-0.84%)
Oct 27, 2016 25.40 25.40 25.37 25.37 3,641 +0.07(+0.28%)
Oct 26, 2016 25.37 25.37 25.30 25.30 3,398 +0.04(+0.15%)
Oct 25, 2016 25.26 25.26 25.26 25.26 1,007 +0.28(+1.12%)
Oct 24, 2016 24.99 24.99 24.98 24.98 244 -0.13(-0.51%)
Oct 21, 2016 25.11 25.11 25.11 25.11 3,548 -0.17(-0.67%)
Oct 20, 2016 25.28 25.28 25.28 25.28 330 -0.15(-0.59%)
Oct 19, 2016 25.43 25.43 25.43 25.43 908 +0.02(+0.06%)
Oct 18, 2016 25.41 25.41 25.41 25.41 2,621 +0.29(+1.17%)
Oct 17, 2016 25.23 25.23 25.12 25.12 13,450 +0.17(+0.67%)
Oct 11, 2016 24.95 24.95 24.95 3,800 -0.55(-2.15%)
Oct 10, 2016 25.50 25.50 25.50 25.50 500 +0.72(+2.90%)
Oct 07, 2016 24.78 24.78 24.78 24.78 541 +0.33(+1.35%)
Oct 06, 2016 24.45 24.45 24.45 24.45 1,423 -0.63(-2.51%)
Oct 05, 2016 25.08 25.08 25.08 25.08 582 +0.54(+2.18%)
Oct 04, 2016 24.54 24.54 24.54 24.54 500 -0.02(-0.07%)
Oct 03, 2016 24.56 24.56 24.56 24.56 1,380 -0.01(-0.04%)
Sep 30, 2016 24.57 24.57 24.57 24.57 180 +0.21(+0.86%)
Sep 29, 2016 24.36 24.36 24.36 24.36 0 +0.00(+0.00%)
Sep 28, 2016 24.50 24.50 24.36 24.36 240 -0.05(-0.20%)
Sep 27, 2016 24.41 24.41 24.41 24.41 85 +0.00(+0.00%)
Sep 26, 2016 24.62 24.62 24.39 24.41 1,255 -0.77(-3.06%)
Sep 21, 2016 25.18 25.18 25.18 75 +0.37(+1.49%)
Sep 20, 2016 24.89 24.89 24.81 24.81 7,471 +0.03(+0.12%)
Sep 15, 2016 24.78 24.78 24.78 0 +0.39(+1.60%)
Sep 12, 2016 24.39 24.39 24.39 0 +0.17(+0.70%)
Sep 09, 2016 24.15 24.22 24.03 24.22 5,881 -0.11(-0.46%)
Sep 08, 2016 24.33 24.33 24.33 24.33 774 +0.02(+0.10%)
Sep 06, 2016 24.31 24.31 24.31 0 +0.11(+0.45%)
Sep 02, 2016 24.20 24.20 24.20 0 +0.24(+1.00%)
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.