Great-West Lifeco Inc. (GWLIF)
OTCMKTS
· Delayed Price · Currency is USD
45.57
-0.15 (-0.33%)
Mar 9, 2026, 3:36 PM EST
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.67 | 45.12 | 44.67 | 45.12 | - | -1.59% | 607 |
| Mar 6, 2026 | 43.56 | 45.89 | 43.56 | 45.85 | 45.85 | -1.08% | 114,426 |
| Mar 5, 2026 | 46.36 | 46.39 | 45.86 | 46.35 | 46.35 | -0.30% | 50,314 |
| Mar 3, 2026 | 46.16 | 46.51 | 46.16 | 46.49 | 46.49 | -2.89% | 5,240 |
| Mar 2, 2026 | 47.50 | 47.88 | 47.43 | 47.87 | 47.38 | -1.27% | 7,737 |
| Feb 27, 2026 | 48.23 | 48.49 | 48.23 | 48.49 | 47.99 | 0.64% | 46,297 |
| Feb 26, 2026 | 47.63 | 48.23 | 47.63 | 48.18 | 47.68 | 2.23% | 9,293 |
| Feb 25, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 46.65 | 1.40% | 1,878 |
| Feb 24, 2026 | 46.88 | 46.88 | 45.89 | 46.48 | 46.00 | -1.67% | 84,916 |
| Feb 23, 2026 | 47.08 | 47.27 | 47.08 | 47.27 | 46.78 | 1.33% | 5,059 |
| Feb 20, 2026 | 46.69 | 46.69 | 46.61 | 46.65 | 46.17 | 0.09% | 4,735 |
| Feb 19, 2026 | 46.53 | 46.61 | 46.53 | 46.61 | 46.13 | 0.54% | 24,877 |
| Feb 18, 2026 | 46.48 | 46.48 | 46.12 | 46.36 | 45.88 | -0.32% | 17,457 |
| Feb 17, 2026 | 45.53 | 46.51 | 45.53 | 46.51 | 46.03 | 2.99% | 34,098 |
| Feb 13, 2026 | 45.25 | 45.72 | 45.16 | 45.16 | 44.70 | 0.85% | 3,735 |
| Feb 12, 2026 | 44.18 | 45.06 | 44.18 | 44.78 | 44.32 | 0.43% | 40,070 |
| Feb 11, 2026 | 44.02 | 44.59 | 43.93 | 44.59 | 44.13 | 0.43% | 936 |
| Feb 10, 2026 | 44.46 | 44.46 | 44.40 | 44.40 | 43.94 | 0.61% | 40,523 |
| Feb 9, 2026 | 44.51 | 44.55 | 44.13 | 44.13 | 43.68 | -2.15% | 1,269 |
| Feb 6, 2026 | 46.10 | 46.10 | 45.04 | 45.10 | 44.64 | -1.61% | 2,204 |
| Feb 5, 2026 | 45.79 | 45.85 | 45.79 | 45.84 | 45.37 | -1.29% | 742 |
| Feb 4, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 45.96 | -0.02% | 257 |
| Feb 3, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 45.97 | -0.30% | 391 |
| Feb 2, 2026 | 46.71 | 46.89 | 46.59 | 46.59 | 46.11 | -0.53% | 2,717 |
| Jan 30, 2026 | 46.67 | 46.84 | 46.60 | 46.84 | 46.36 | -0.60% | 165,411 |
| Jan 29, 2026 | 47.32 | 47.32 | 47.13 | 47.13 | 46.64 | 0.31% | 416 |
| Jan 28, 2026 | 47.05 | 47.05 | 46.77 | 46.98 | 46.50 | -0.53% | 652 |
| Jan 27, 2026 | 47.49 | 47.49 | 47.23 | 47.23 | 46.74 | 0.51% | 1,609 |
| Jan 26, 2026 | 46.52 | 47.27 | 46.52 | 46.99 | 46.51 | -0.59% | 4,160 |
| Jan 23, 2026 | 46.76 | 47.27 | 46.71 | 47.27 | 46.78 | 0.79% | 2,611 |
| Jan 22, 2026 | 46.95 | 46.97 | 46.90 | 46.90 | 46.42 | -0.47% | 721 |
| Jan 21, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 46.64 | 0.55% | 502 |
| Jan 20, 2026 | 47.05 | 47.08 | 46.86 | 46.86 | 46.38 | -3.12% | 698 |
| Jan 16, 2026 | 48.29 | 48.47 | 48.29 | 48.37 | 47.87 | 0.58% | 2,242 |
| Jan 15, 2026 | 48.14 | 48.14 | 48.09 | 48.09 | 47.60 | 0.31% | 602 |
| Jan 14, 2026 | 48.10 | 48.10 | 47.94 | 47.94 | 47.45 | 0.52% | 535 |
| Jan 13, 2026 | 47.66 | 47.83 | 47.66 | 47.69 | 47.20 | -1.89% | 793 |
| Jan 12, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.11 | 0.58% | 16,505 |
| Jan 9, 2026 | 48.71 | 48.71 | 48.33 | 48.33 | 47.83 | -0.41% | 9,039 |
| Jan 8, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.03 | -1.52% | 596 |
| Jan 7, 2026 | 49.21 | 49.28 | 49.21 | 49.28 | 48.77 | 0.14% | 634 |
| Jan 6, 2026 | 49.26 | 49.26 | 49.21 | 49.21 | 48.70 | -0.20% | 651 |
| Jan 5, 2026 | 49.26 | 49.37 | 49.23 | 49.31 | 48.80 | 0.61% | 23,708 |
| Jan 2, 2026 | 49.09 | 49.20 | 48.85 | 49.01 | 48.51 | -0.93% | 14,734 |
| Dec 31, 2025 | 49.47 | 49.47 | 49.40 | 49.47 | 48.96 | 0.19% | 28,042 |
| Dec 30, 2025 | 49.34 | 49.38 | 49.34 | 49.38 | 48.87 | -0.21% | 381 |
| Dec 29, 2025 | 49.48 | 49.48 | 49.44 | 49.48 | 48.97 | 8.77% | 1,206 |
| Dec 26, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.02 | -7.88% | 213 |
| Dec 23, 2025 | 49.39 | 49.39 | 49.36 | 49.39 | 48.88 | 1.01% | 3,450 |
| Dec 22, 2025 | 48.35 | 49.04 | 48.35 | 48.89 | 48.39 | 0.29% | 793 |
| Dec 19, 2025 | 48.90 | 48.90 | 48.74 | 48.75 | 48.25 | -0.04% | 14,232 |
| Dec 18, 2025 | 48.59 | 48.78 | 48.59 | 48.77 | 48.27 | 0.97% | 14,151 |
| Dec 17, 2025 | 45.17 | 48.66 | 45.17 | 48.30 | 47.80 | -1.25% | 23,284 |
| Dec 15, 2025 | 51.11 | 51.11 | 48.91 | 48.91 | 48.41 | 1.14% | 8,386 |
| Dec 12, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 47.86 | 0.80% | 93,337 |
| Dec 11, 2025 | 48.06 | 48.06 | 47.98 | 47.98 | 47.48 | 1.52% | 12,279 |
| Dec 10, 2025 | 47.24 | 47.26 | 47.24 | 47.26 | 46.77 | 1.48% | 34,919 |
| Dec 9, 2025 | 46.44 | 46.57 | 46.44 | 46.57 | 46.09 | 2.55% | 252,597 |
| Dec 5, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 44.94 | -0.38% | 21,237 |
| Dec 4, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.11 | 0.99% | 41,230 |
| Dec 3, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 44.67 | -1.32% | 30,601 |
| Dec 2, 2025 | 46.05 | 46.05 | 45.74 | 45.74 | 44.83 | -0.09% | 63,336 |
| Dec 1, 2025 | 45.86 | 45.86 | 45.78 | 45.78 | 44.87 | -0.97% | 73,415 |
| Nov 28, 2025 | 46.48 | 46.48 | 46.23 | 46.23 | 45.31 | 0.22% | 52,669 |
| Nov 26, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 45.21 | 0.87% | 17,722 |
| Nov 24, 2025 | 45.49 | 45.73 | 45.49 | 45.73 | 44.82 | 0.46% | 57,513 |
| Nov 21, 2025 | 45.56 | 45.57 | 45.52 | 45.52 | 44.61 | 1.97% | 42,725 |
| Nov 20, 2025 | 44.80 | 44.85 | 44.59 | 44.64 | 43.75 | -0.42% | 24,461 |
| Nov 19, 2025 | 44.94 | 44.94 | 44.75 | 44.83 | 43.94 | -0.55% | 76,721 |
| Nov 18, 2025 | 44.74 | 45.08 | 44.72 | 45.08 | 44.18 | 1.46% | 79,063 |
| Nov 17, 2025 | 44.51 | 44.51 | 44.43 | 44.43 | 43.55 | -0.45% | 846 |
| Nov 14, 2025 | 44.43 | 44.63 | 44.43 | 44.63 | 43.74 | 0.21% | 1,184 |
| Nov 13, 2025 | 44.68 | 44.77 | 44.54 | 44.54 | 43.65 | 0.33% | 3,618 |
| Nov 12, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 43.51 | 3.71% | 332 |
| Nov 10, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 41.95 | 0.45% | 1,135 |
| Nov 7, 2025 | 43.06 | 43.06 | 42.61 | 42.61 | 41.76 | -1.03% | 468 |
| Nov 6, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 42.19 | 2.24% | 196 |
| Nov 5, 2025 | 42.19 | 42.26 | 42.07 | 42.11 | 41.27 | -0.33% | 10,498 |
| Nov 4, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 41.41 | -0.47% | 2,717 |
| Nov 3, 2025 | 42.47 | 42.47 | 42.45 | 42.45 | 41.60 | 0.09% | 609 |
| Oct 31, 2025 | 42.28 | 42.41 | 42.26 | 42.41 | 41.57 | 0.05% | 9,258 |
| Oct 30, 2025 | 42.43 | 42.43 | 42.37 | 42.39 | 41.55 | 0.78% | 5,173 |
| Oct 29, 2025 | 42.17 | 42.37 | 42.06 | 42.06 | 41.22 | -1.68% | 50,322 |
| Oct 28, 2025 | 42.75 | 42.78 | 42.75 | 42.78 | 41.93 | 0.90% | 9,207 |
| Oct 27, 2025 | 42.48 | 42.48 | 42.32 | 42.40 | 41.56 | 0.07% | 2,916 |
| Oct 24, 2025 | 42.22 | 42.37 | 42.22 | 42.37 | 41.53 | 0.95% | 1,649 |
| Oct 22, 2025 | 39.18 | 42.00 | 39.18 | 41.97 | 41.13 | 1.57% | 5,920 |
| Oct 21, 2025 | 41.14 | 41.35 | 41.14 | 41.32 | 40.50 | 0.17% | 585 |
| Oct 20, 2025 | 41.35 | 41.35 | 41.25 | 41.25 | 40.43 | -0.29% | 759 |
| Oct 17, 2025 | 41.20 | 41.37 | 41.17 | 41.37 | 40.55 | -0.70% | 2,044 |
| Oct 16, 2025 | 41.22 | 41.72 | 41.22 | 41.66 | 40.83 | 0.82% | 9,186 |
| Oct 15, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 40.50 | -0.23% | 252 |
| Oct 14, 2025 | 41.40 | 41.42 | 41.40 | 41.42 | 40.59 | -0.58% | 140,937 |
| Oct 10, 2025 | 41.62 | 41.66 | 41.60 | 41.66 | 40.83 | 0.63% | 8,846 |
| Oct 9, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.58 | -0.62% | 29,330 |
| Oct 8, 2025 | 41.36 | 41.75 | 41.36 | 41.66 | 40.83 | 0.98% | 22,416 |
| Oct 7, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 40.43 | 0.18% | 275,298 |
| Oct 6, 2025 | 41.07 | 41.18 | 41.07 | 41.18 | 40.36 | 1.35% | 42,073 |
| Oct 3, 2025 | 40.75 | 40.76 | 40.58 | 40.63 | 39.82 | 0.32% | 38,169 |
| Oct 2, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 39.69 | 0.30% | 4,489 |