Great-West Lifeco Inc. (GWLIF)
OTCMKTS
· Delayed Price · Currency is USD
45.41
-0.17 (-0.38%)
At close: Dec 5, 2025
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.38% | 21,237 |
| Dec 4, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.99% | 41,230 |
| Dec 3, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -1.32% | 30,601 |
| Dec 2, 2025 | 46.05 | 46.05 | 45.74 | 45.74 | 45.31 | -0.09% | 63,336 |
| Dec 1, 2025 | 45.86 | 45.86 | 45.78 | 45.78 | 45.35 | -0.97% | 73,415 |
| Nov 28, 2025 | 46.48 | 46.48 | 46.23 | 46.23 | 45.80 | 0.22% | 52,669 |
| Nov 26, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 45.70 | 0.87% | 17,722 |
| Nov 24, 2025 | 45.49 | 45.73 | 45.49 | 45.73 | 45.30 | 0.46% | 57,513 |
| Nov 21, 2025 | 45.56 | 45.57 | 45.52 | 45.52 | 45.09 | 1.97% | 42,725 |
| Nov 20, 2025 | 44.80 | 44.85 | 44.59 | 44.64 | 44.22 | -0.42% | 24,461 |
| Nov 19, 2025 | 44.94 | 44.94 | 44.75 | 44.83 | 44.41 | -0.55% | 76,721 |
| Nov 18, 2025 | 44.74 | 45.08 | 44.72 | 45.08 | 44.66 | 1.46% | 79,063 |
| Nov 17, 2025 | 44.51 | 44.51 | 44.43 | 44.43 | 44.01 | -0.45% | 846 |
| Nov 14, 2025 | 44.43 | 44.63 | 44.43 | 44.63 | 44.21 | 0.21% | 1,184 |
| Nov 13, 2025 | 44.68 | 44.77 | 44.54 | 44.54 | 44.12 | 0.33% | 3,618 |
| Nov 12, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 43.97 | 3.71% | 332 |
| Nov 10, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.40 | 0.45% | 1,135 |
| Nov 7, 2025 | 43.06 | 43.06 | 42.61 | 42.61 | 42.21 | -1.03% | 468 |
| Nov 6, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 42.65 | 2.24% | 196 |
| Nov 5, 2025 | 42.19 | 42.26 | 42.07 | 42.11 | 41.72 | -0.33% | 10,498 |
| Nov 4, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 41.85 | -0.47% | 2,717 |
| Nov 3, 2025 | 42.47 | 42.47 | 42.45 | 42.45 | 42.05 | 0.09% | 609 |
| Oct 31, 2025 | 42.28 | 42.41 | 42.26 | 42.41 | 42.01 | 0.05% | 9,258 |
| Oct 30, 2025 | 42.43 | 42.43 | 42.37 | 42.39 | 41.99 | 0.78% | 5,173 |
| Oct 29, 2025 | 42.17 | 42.37 | 42.06 | 42.06 | 41.67 | -1.68% | 50,322 |
| Oct 28, 2025 | 42.75 | 42.78 | 42.75 | 42.78 | 42.38 | 0.90% | 9,207 |
| Oct 27, 2025 | 42.48 | 42.48 | 42.32 | 42.40 | 42.00 | 0.07% | 2,916 |
| Oct 24, 2025 | 42.22 | 42.37 | 42.22 | 42.37 | 41.97 | 0.95% | 1,649 |
| Oct 22, 2025 | 39.18 | 42.00 | 39.18 | 41.97 | 41.58 | 1.57% | 5,920 |
| Oct 21, 2025 | 41.14 | 41.35 | 41.14 | 41.32 | 40.93 | 0.17% | 585 |
| Oct 20, 2025 | 41.35 | 41.35 | 41.25 | 41.25 | 40.86 | -0.29% | 759 |
| Oct 17, 2025 | 41.20 | 41.37 | 41.17 | 41.37 | 40.98 | -0.70% | 2,044 |
| Oct 16, 2025 | 41.22 | 41.72 | 41.22 | 41.66 | 41.27 | 0.82% | 9,186 |
| Oct 15, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 40.93 | -0.23% | 252 |
| Oct 14, 2025 | 41.40 | 41.42 | 41.40 | 41.42 | 41.03 | -0.58% | 140,937 |
| Oct 10, 2025 | 41.62 | 41.66 | 41.60 | 41.66 | 41.27 | 0.63% | 8,846 |
| Oct 9, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.01 | -0.62% | 29,330 |
| Oct 8, 2025 | 41.36 | 41.75 | 41.36 | 41.66 | 41.27 | 0.98% | 22,416 |
| Oct 7, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 40.87 | 0.18% | 275,298 |
| Oct 6, 2025 | 41.07 | 41.18 | 41.07 | 41.18 | 40.79 | 1.35% | 42,073 |
| Oct 3, 2025 | 40.75 | 40.76 | 40.58 | 40.63 | 40.25 | 0.32% | 38,169 |
| Oct 2, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.12 | 0.30% | 4,489 |
| Sep 30, 2025 | 40.51 | 40.51 | 40.38 | 40.38 | 40.00 | 0.47% | 109,199 |
| Sep 29, 2025 | 39.78 | 40.19 | 39.78 | 40.19 | 39.81 | 1.64% | 158,633 |
| Sep 26, 2025 | 39.10 | 39.54 | 39.10 | 39.54 | 39.17 | 1.95% | 80,195 |
| Sep 25, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.42 | 0.06% | 355 |
| Sep 24, 2025 | 39.02 | 39.02 | 38.76 | 38.76 | 38.40 | -1.80% | 1,547 |
| Sep 23, 2025 | 39.47 | 39.51 | 39.36 | 39.47 | 39.10 | -0.25% | 2,167 |
| Sep 22, 2025 | 38.86 | 39.57 | 38.86 | 39.57 | 39.20 | 1.54% | 5,655 |
| Sep 19, 2025 | 38.91 | 38.97 | 38.91 | 38.97 | 38.60 | 0.78% | 1,728 |
| Sep 18, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.31 | -0.15% | 579 |
| Sep 17, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.37 | 1.30% | 6,100 |
| Sep 16, 2025 | 38.65 | 38.65 | 38.23 | 38.23 | 37.88 | -2.54% | 2,745 |
| Sep 15, 2025 | 39.36 | 39.36 | 39.23 | 39.23 | 38.86 | -0.81% | 847 |
| Sep 12, 2025 | 39.61 | 39.62 | 39.55 | 39.55 | 39.18 | 0.33% | 5,935 |
| Sep 11, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.05 | -0.35% | 9,756 |
| Sep 9, 2025 | 39.55 | 39.56 | 39.55 | 39.56 | 39.19 | 1.31% | 4,898 |
| Sep 8, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 38.68 | -0.41% | 13,647 |
| Sep 5, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 38.84 | -0.91% | 867 |
| Sep 4, 2025 | 39.67 | 39.67 | 39.57 | 39.57 | 39.20 | -0.30% | 866 |
| Sep 3, 2025 | 39.73 | 39.74 | 39.69 | 39.69 | 39.32 | 1.20% | 3,918 |
| Sep 2, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 38.85 | -1.03% | 417 |
| Aug 29, 2025 | 39.92 | 39.92 | 39.63 | 39.63 | 39.26 | -0.65% | 1,795 |
| Aug 27, 2025 | 39.89 | 39.89 | 39.86 | 39.89 | 39.08 | 0.83% | 7,684 |
| Aug 25, 2025 | 39.72 | 39.72 | 39.56 | 39.56 | 38.76 | -1.10% | 1,945 |
| Aug 22, 2025 | 39.18 | 40.07 | 39.18 | 40.00 | 39.19 | 0.58% | 243,159 |
| Aug 21, 2025 | 39.85 | 39.85 | 39.71 | 39.77 | 38.96 | 0.63% | 40,996 |
| Aug 20, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 38.72 | 0.29% | 118,080 |
| Aug 18, 2025 | 38.70 | 39.41 | 38.70 | 39.41 | 38.61 | 0.17% | 16,827 |
| Aug 15, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 38.54 | 1.71% | 134 |
| Aug 14, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 37.89 | -0.70% | 829 |
| Aug 13, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.16 | 0.36% | 2,970 |
| Aug 12, 2025 | 38.83 | 38.85 | 38.81 | 38.81 | 38.02 | 0.91% | 557 |
| Aug 11, 2025 | 38.47 | 38.49 | 38.46 | 38.46 | 37.68 | -1.03% | 986 |
| Aug 8, 2025 | 38.71 | 38.86 | 38.70 | 38.86 | 38.07 | -0.30% | 239,685 |
| Aug 7, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.19 | -0.93% | 71,709 |
| Aug 6, 2025 | 38.00 | 39.34 | 38.00 | 39.34 | 38.54 | 3.58% | 39,329 |
| Aug 5, 2025 | 38.00 | 38.13 | 37.98 | 37.98 | 37.21 | -0.16% | 11,273 |
| Aug 4, 2025 | 37.15 | 38.04 | 36.88 | 38.04 | 37.27 | 1.36% | 2,825 |
| Aug 1, 2025 | 37.57 | 37.70 | 37.43 | 37.53 | 36.77 | -0.24% | 233,115 |
| Jul 30, 2025 | 37.71 | 37.71 | 37.60 | 37.62 | 36.86 | 0.09% | 72,668 |
| Jul 29, 2025 | 37.65 | 37.65 | 37.59 | 37.59 | 36.83 | -0.69% | 2,007 |
| Jul 28, 2025 | 38.19 | 38.19 | 37.85 | 37.85 | 37.08 | -1.36% | 49,116 |
| Jul 25, 2025 | 38.61 | 38.61 | 38.36 | 38.37 | 37.59 | -0.70% | 4,437 |
| Jul 23, 2025 | 38.75 | 38.81 | 38.64 | 38.64 | 37.86 | 0.65% | 4,861 |
| Jul 22, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 37.61 | 1.56% | 177 |
| Jul 21, 2025 | 39.96 | 39.96 | 37.80 | 37.80 | 37.03 | 0.08% | 22,756 |
| Jul 18, 2025 | 37.91 | 37.91 | 37.77 | 37.77 | 37.00 | 0.21% | 854 |
| Jul 17, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 36.93 | 0.24% | 603 |
| Jul 16, 2025 | 37.69 | 37.71 | 37.60 | 37.60 | 36.84 | -0.50% | 1,216 |
| Jul 15, 2025 | 38.25 | 38.25 | 37.79 | 37.79 | 37.02 | -1.10% | 6,286 |
| Jul 14, 2025 | 38.41 | 38.45 | 38.21 | 38.21 | 37.44 | -0.52% | 4,274 |
| Jul 11, 2025 | 38.32 | 38.45 | 38.32 | 38.41 | 37.63 | 0.46% | 2,172 |
| Jul 10, 2025 | 38.35 | 38.35 | 38.24 | 38.24 | 37.46 | 1.59% | 630 |
| Jul 9, 2025 | 37.71 | 37.71 | 37.64 | 37.64 | 36.88 | 0.21% | 2,724 |
| Jul 8, 2025 | 37.62 | 37.64 | 37.56 | 37.56 | 36.80 | -0.61% | 3,237 |
| Jul 7, 2025 | 37.48 | 37.86 | 37.46 | 37.79 | 37.02 | 1.79% | 6,605 |
| Jul 3, 2025 | 36.95 | 37.12 | 36.88 | 37.12 | 36.37 | 0.12% | 902 |
| Jul 2, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 36.33 | 0.76% | 775 |
| Jul 1, 2025 | 36.76 | 36.80 | 36.76 | 36.80 | 36.05 | -3.06% | 893 |