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, 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%)
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.