Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great-West Lifeco (OP: GWLIF )

29.96 -0.88 (-2.85%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 34.63 34.92 34.63 34.63 274 +0.00(+0.00%)
May 27, 2004 34.63 34.92 34.63 34.63 274 +0.00(+0.00%)
May 26, 2004 34.63 34.92 34.63 34.63 274 +0.00(+0.00%)
May 25, 2004 34.63 34.92 34.63 34.63 274 -0.26(-0.75%)
May 24, 2004 34.89 34.89 34.89 34.89 208 +0.00(+0.00%)
May 21, 2004 34.89 34.89 34.89 34.89 208 +0.00(+0.00%)
May 20, 2004 34.89 34.89 34.89 34.89 208 +0.00(+0.00%)
May 19, 2004 34.89 34.89 34.89 34.89 208 -0.11(-0.31%)
May 18, 2004 35.00 35.00 35.00 35.00 100 +0.00(+0.00%)
May 17, 2004 35.11 35.00 35.00 35.00 100 -0.11(-0.31%)
May 14, 2004 35.00 35.11 34.92 35.11 1,658 +0.11(+0.31%)
May 13, 2004 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
May 12, 2004 36.35 35.00 35.00 35.00 216 -1.35(-3.71%)
May 11, 2004 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
May 10, 2004 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
May 07, 2004 36.40 36.35 36.35 36.35 3,780 -0.05(-0.14%)
May 06, 2004 36.40 36.40 36.40 36.40 0 +0.00(+0.00%)
May 05, 2004 36.40 36.40 36.40 36.40 255 +0.00(+0.00%)
May 04, 2004 36.59 36.40 36.40 36.40 255 -0.19(-0.51%)
May 03, 2004 36.59 36.59 36.59 36.59 0 +0.00(+0.00%)
Apr 30, 2004 37.57 36.59 36.59 36.59 1,000 -0.98(-2.61%)
Apr 29, 2004 37.57 37.57 37.57 37.57 0 +0.00(+0.00%)
Apr 28, 2004 38.30 37.57 37.57 37.57 136 -0.73(-1.91%)
Apr 27, 2004 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Apr 26, 2004 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Apr 23, 2004 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Apr 22, 2004 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Apr 21, 2004 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Apr 20, 2004 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Apr 19, 2004 38.30 38.30 38.30 38.30 100 +0.00(+0.00%)
Apr 16, 2004 39.15 38.30 38.25 38.30 2,098 -0.85(-2.17%)
Apr 15, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Apr 14, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Apr 13, 2004 39.56 39.46 39.15 39.15 1,940 -0.41(-1.05%)
Apr 12, 2004 39.56 39.56 39.56 39.56 0 +0.00(+0.00%)
Apr 08, 2004 39.56 39.56 39.56 39.56 0 +0.00(+0.00%)
Apr 07, 2004 39.56 39.56 39.56 39.56 100 +0.63(+1.63%)
Apr 06, 2004 38.93 38.93 38.93 38.93 0 +0.00(+0.00%)
Apr 05, 2004 38.93 38.93 38.93 38.93 0 +0.00(+0.00%)
Apr 02, 2004 39.05 38.93 38.93 38.93 362 -0.12(-0.31%)
Apr 01, 2004 38.15 39.05 38.75 39.05 1,409 +0.90(+2.36%)
Mar 31, 2004 38.10 38.15 38.15 38.15 128 +0.05(+0.13%)
Mar 30, 2004 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Mar 29, 2004 37.43 38.38 38.10 38.10 1,819 +0.67(+1.79%)
Mar 26, 2004 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Mar 25, 2004 37.06 37.43 37.40 37.43 272 +0.37(+1.00%)
Mar 24, 2004 37.08 37.06 37.06 37.06 218 -0.02(-0.05%)
Mar 23, 2004 37.30 37.08 37.08 37.08 1,258 -0.22(-0.59%)
Mar 22, 2004 37.30 37.30 37.30 37.30 0 +0.00(+0.00%)
Mar 19, 2004 37.30 37.30 37.30 37.30 0 +0.00(+0.00%)
Mar 18, 2004 37.30 37.30 37.30 37.30 0 +0.00(+0.00%)
Mar 17, 2004 38.85 37.30 37.30 37.30 100 -1.55(-3.99%)
Mar 16, 2004 38.85 38.85 38.85 38.85 0 +0.00(+0.00%)
Mar 15, 2004 38.85 38.85 38.85 38.85 0 +0.00(+0.00%)
Mar 12, 2004 38.85 38.85 38.85 38.85 310 +0.00(+0.00%)
Mar 11, 2004 38.85 38.85 38.85 38.85 0 +0.00(+0.00%)
Mar 10, 2004 38.85 38.85 38.85 38.85 0 +0.00(+0.00%)
Mar 09, 2004 38.94 38.85 38.85 38.85 310 -0.09(-0.23%)
Mar 08, 2004 38.94 38.94 38.94 38.94 0 +0.00(+0.00%)
Mar 05, 2004 38.94 38.94 38.88 38.94 1,535 +0.00(+0.00%)
Mar 04, 2004 37.95 38.94 38.88 38.94 1,535 +0.98(+2.60%)
Mar 03, 2004 37.95 37.95 37.95 37.95 0 +0.00(+0.00%)
Mar 02, 2004 37.87 37.95 37.95 37.95 245 +0.09(+0.22%)
Mar 01, 2004 37.71 37.98 37.80 37.87 8,108 +0.20(+0.53%)
Feb 27, 2004 37.67 37.67 37.67 37.67 0 +0.00(+0.00%)
Feb 26, 2004 37.67 37.67 37.67 37.67 0 +0.00(+0.00%)
Feb 25, 2004 37.67 37.67 37.67 37.67 0 +0.00(+0.00%)
Feb 24, 2004 37.67 37.67 37.67 37.67 0 +0.00(+0.00%)
Feb 23, 2004 37.67 37.67 37.67 37.67 0 +0.00(+0.00%)
Feb 20, 2004 37.67 37.67 37.67 37.67 0 +0.00(+0.00%)
Feb 19, 2004 37.85 37.67 37.67 37.67 670 -0.18(-0.48%)
Feb 18, 2004 37.85 37.95 37.85 37.85 3,000 +0.00(+0.00%)
Feb 17, 2004 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Feb 13, 2004 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Feb 12, 2004 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Feb 11, 2004 37.00 37.95 37.85 37.85 3,000 +0.85(+2.30%)
Feb 10, 2004 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Feb 09, 2004 36.50 37.00 37.00 37.00 127 +0.50(+1.37%)
Feb 06, 2004 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Feb 05, 2004 36.73 36.50 36.50 36.50 1,123 -0.23(-0.63%)
Feb 04, 2004 36.80 36.73 36.73 36.73 253 +0.12(+0.33%)
Feb 03, 2004 36.61 36.61 36.61 36.61 0 +0.00(+0.00%)
Feb 02, 2004 36.61 36.61 36.61 36.61 0 +0.00(+0.00%)
Jan 30, 2004 35.58 36.76 36.61 36.61 5,140 +1.03(+2.89%)
Jan 29, 2004 36.15 35.58 35.58 35.58 144 -0.57(-1.58%)
Jan 28, 2004 35.03 36.15 36.15 36.15 10,308 +1.12(+3.21%)
Jan 27, 2004 35.03 35.03 35.03 35.03 0 +0.00(+0.00%)
Jan 26, 2004 35.03 35.03 35.03 35.03 0 +0.00(+0.00%)
Jan 23, 2004 34.91 35.03 34.91 35.03 1,377 +0.11(+0.32%)
Jan 22, 2004 34.72 34.91 34.91 34.91 150 +0.20(+0.56%)
Jan 21, 2004 35.58 34.72 34.72 34.72 114 -0.86(-2.42%)
Jan 20, 2004 34.56 35.58 35.58 35.58 144 +1.02(+2.95%)
Jan 16, 2004 34.56 34.56 34.56 34.56 0 +0.00(+0.00%)
Jan 15, 2004 34.67 34.56 34.56 34.56 130 -0.11(-0.32%)
Jan 14, 2004 34.67 34.67 34.67 34.67 0 +0.00(+0.00%)
Jan 13, 2004 34.75 34.76 34.67 34.67 347 -0.08(-0.23%)
Jan 12, 2004 34.76 34.75 34.71 34.75 331 -0.01(-0.03%)
Jan 09, 2004 35.15 34.76 34.76 34.76 428 -0.39(-1.11%)
Jan 08, 2004 35.15 35.15 35.15 35.15 0 +0.00(+0.00%)
Jan 07, 2004 35.15 35.15 35.15 35.15 0 +0.56(+1.62%)
Dec 31, 2003 34.59 34.59 34.59 34.59 0 +0.00(+0.00%)
Dec 30, 2003 34.59 34.59 34.59 34.59 0 +0.00(+0.00%)
Dec 29, 2003 33.55 34.81 34.59 34.59 1,196 +1.04(+3.10%)
Dec 26, 2003 33.55 33.55 33.55 33.55 0 +0.00(+0.00%)
Dec 24, 2003 33.55 33.55 33.55 33.55 0 +0.00(+0.00%)
Dec 23, 2003 33.26 33.55 33.55 33.55 352 +0.29(+0.87%)
Dec 22, 2003 33.26 33.26 33.26 33.26 0 +0.00(+0.00%)
Dec 19, 2003 33.26 33.26 33.26 33.26 0 +0.00(+0.00%)
Dec 18, 2003 33.26 33.26 33.26 33.26 0 +0.63(+1.93%)
Dec 17, 2003 32.63 32.63 32.63 32.63 0 +0.00(+0.00%)
Dec 16, 2003 32.63 32.63 32.63 32.63 0 +0.48(+1.49%)
Dec 15, 2003 32.15 32.15 32.15 32.15 0 +0.00(+0.00%)
Dec 12, 2003 32.15 32.15 32.15 32.15 0 -0.48(-1.47%)
Dec 11, 2003 32.63 32.63 32.63 32.63 0 +0.00(+0.00%)
Dec 10, 2003 32.63 32.63 32.63 32.63 0 +0.06(+0.18%)
Dec 09, 2003 32.57 32.57 32.57 32.57 0 +0.00(+0.00%)
Dec 08, 2003 32.57 32.57 32.57 32.57 0 +0.00(+0.00%)
Dec 05, 2003 32.59 32.59 32.59 32.57 0 -0.02(-0.06%)
Dec 04, 2003 32.59 32.59 32.59 32.59 0 +0.00(+0.00%)
Dec 03, 2003 32.59 32.59 32.59 32.59 0 +0.00(+0.00%)
Dec 02, 2003 32.59 32.59 32.59 32.59 0 +0.06(+0.18%)
Dec 01, 2003 32.53 32.53 32.53 32.53 0 +0.00(+0.00%)
Nov 28, 2003 32.53 32.68 32.45 32.53 1,780 +0.93(+2.94%)
Nov 26, 2003 31.60 31.60 31.60 31.60 0 +0.00(+0.00%)
Nov 25, 2003 31.60 31.60 31.60 31.60 0 +0.00(+0.00%)
Nov 24, 2003 31.60 31.60 31.60 31.60 0 +0.00(+0.00%)
Nov 21, 2003 31.60 31.60 31.60 31.60 0 +0.00(+0.00%)
Nov 20, 2003 31.60 31.60 31.60 31.60 0 +0.00(+0.00%)
Nov 19, 2003 31.60 31.60 31.60 31.60 0 +0.00(+0.00%)
Nov 18, 2003 31.60 31.60 31.60 31.60 0 +0.00(+0.00%)
Nov 17, 2003 31.60 31.60 31.60 31.60 0 -0.08(-0.25%)
Nov 14, 2003 31.68 31.68 31.68 31.68 0 +0.51(+1.64%)
Nov 13, 2003 31.17 31.17 31.17 31.17 0 +0.00(+0.00%)
Nov 12, 2003 31.17 31.17 31.17 31.17 0 +0.00(+0.00%)
Nov 11, 2003 31.17 31.17 31.17 31.17 0 +0.00(+0.00%)
Nov 10, 2003 31.17 31.17 31.17 31.17 0 +0.00(+0.00%)
Nov 07, 2003 31.17 31.17 31.17 31.17 0 -0.13(-0.42%)
Nov 06, 2003 31.30 31.30 31.30 31.30 0 -0.09(-0.29%)
Nov 05, 2003 31.39 31.39 31.39 31.39 0 +0.67(+2.20%)
Nov 04, 2003 30.72 30.72 30.72 30.72 0 +0.04(+0.12%)
Nov 03, 2003 30.68 30.68 30.68 30.68 0 -1.27(-3.97%)
Oct 31, 2003 31.95 31.95 31.95 31.95 0 +0.00(+0.00%)
Oct 30, 2003 31.95 31.95 31.95 31.95 0 +11.88(+59.19%)
Oct 29, 2003 20.07 20.07 20.07 20.07 0 +0.00(+0.00%)
Oct 28, 2003 20.07 20.07 20.07 20.07 0 +0.00(+0.00%)
Oct 27, 2003 20.07 20.07 20.07 20.07 0 +0.00(+0.00%)
Oct 24, 2003 20.07 20.07 20.07 20.07 0 +0.00(+0.00%)
Oct 23, 2003 20.07 20.07 20.07 20.07 0 +0.00(+0.00%)
Oct 22, 2003 20.07 20.07 20.07 20.07 0 -11.63(-36.69%)
Oct 21, 2003 31.70 31.70 31.70 31.70 0 +0.45(+1.44%)
Oct 20, 2003 31.25 31.25 31.25 31.25 0 +0.00(+0.00%)
Oct 17, 2003 31.25 31.25 31.25 31.25 0 +0.00(+0.00%)
Oct 16, 2003 31.25 31.25 31.25 31.25 0 +0.00(+0.00%)
Oct 15, 2003 31.25 31.25 31.25 31.25 0 +0.86(+2.83%)
Oct 14, 2003 30.39 30.39 30.39 30.39 0 +0.00(+0.00%)
Oct 13, 2003 30.39 30.39 30.39 30.39 0 +0.00(+0.00%)
Oct 10, 2003 30.39 30.39 30.39 30.39 0 +0.00(+0.00%)
Oct 09, 2003 30.39 30.39 30.39 30.39 0 +0.00(+0.00%)
Oct 08, 2003 30.39 30.39 30.39 30.39 0 +0.00(+0.00%)
Oct 07, 2003 30.39 30.39 30.39 30.39 0 -0.01(-0.03%)
Oct 06, 2003 30.40 30.40 30.40 30.40 0 -0.18(-0.59%)
Oct 03, 2003 30.58 30.58 30.58 30.58 0 +0.58(+1.93%)
Oct 02, 2003 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Oct 01, 2003 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 30, 2003 30.00 30.00 30.00 30.00 0 -0.42(-1.38%)
Sep 29, 2003 30.42 30.42 30.42 30.42 0 +0.00(+0.00%)
Sep 26, 2003 30.42 30.42 30.42 30.42 0 +0.00(+0.00%)
Sep 25, 2003 30.42 30.42 30.42 30.42 0 +0.00(+0.00%)
Sep 24, 2003 30.42 30.42 30.42 30.42 0 +0.17(+0.56%)
Sep 23, 2003 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Sep 22, 2003 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Sep 19, 2003 30.25 30.25 30.25 30.25 0 +0.12(+0.40%)
Sep 18, 2003 30.13 30.13 30.13 30.13 0 +0.07(+0.22%)
Sep 17, 2003 30.06 30.06 30.06 30.06 0 +0.00(+0.00%)
Sep 16, 2003 30.06 30.06 30.06 30.06 0 -0.24(-0.78%)
Sep 15, 2003 30.30 30.30 30.30 30.30 0 +0.26(+0.87%)
Sep 12, 2003 30.04 30.04 30.04 30.04 0 -0.16(-0.53%)
Sep 11, 2003 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Sep 10, 2003 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Sep 09, 2003 30.20 30.20 30.20 30.20 0 +0.62(+2.10%)
Sep 08, 2003 29.58 29.58 29.58 29.58 0 +0.00(+0.00%)
Sep 05, 2003 29.58 29.58 29.58 29.58 0 +0.00(+0.00%)
Sep 04, 2003 29.58 29.58 29.58 29.58 0 +0.00(+0.00%)
Sep 03, 2003 29.58 29.58 29.58 29.58 0 +0.00(+0.00%)
Sep 02, 2003 29.58 29.58 29.58 29.58 0 +0.18(+0.61%)
Aug 29, 2003 29.40 29.40 29.40 29.40 0 -0.14(-0.47%)
Aug 28, 2003 29.54 29.54 29.54 29.54 0 +0.00(+0.00%)
Aug 27, 2003 29.54 29.54 29.54 29.54 0 +0.39(+1.34%)
Aug 26, 2003 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Aug 25, 2003 29.15 29.15 29.15 29.15 0 -0.24(-0.80%)
Aug 22, 2003 29.39 29.39 29.39 29.39 0 -0.36(-1.23%)
Aug 19, 2003 29.75 29.75 29.75 29.75 0 +0.27(+0.92%)
Aug 18, 2003 29.48 29.48 29.48 29.48 0 +0.00(+0.00%)
Aug 15, 2003 29.48 29.48 29.48 29.48 0 +0.75(+2.63%)
Aug 14, 2003 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Aug 13, 2003 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Aug 12, 2003 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Aug 11, 2003 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Aug 08, 2003 28.73 28.73 28.73 28.73 0 +0.17(+0.58%)
Aug 07, 2003 28.56 28.56 28.56 28.56 0 +0.01(+0.04%)
Aug 06, 2003 28.55 28.55 28.55 28.55 0 +0.00(+0.00%)
Aug 05, 2003 28.55 28.55 28.55 28.55 0 +0.00(+0.00%)
Aug 04, 2003 28.55 28.55 28.55 28.55 0 +0.00(+0.00%)
Aug 01, 2003 28.55 28.55 28.55 28.55 0 -0.45(-1.55%)
Jul 31, 2003 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 30, 2003 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 29, 2003 29.00 29.00 29.00 29.00 0 -0.05(-0.17%)
Jul 28, 2003 29.05 29.05 29.05 29.05 0 +0.76(+2.69%)
Jul 25, 2003 28.29 28.29 28.29 28.29 0 +0.00(+0.00%)
Jul 24, 2003 28.29 28.29 28.29 28.29 0 +0.00(+0.00%)
Jul 23, 2003 28.29 28.29 28.29 28.29 0 +0.00(+0.00%)
Jul 22, 2003 28.29 28.29 28.29 28.29 0 +0.01(+0.04%)
Jul 21, 2003 28.28 28.28 28.28 28.28 0 +0.00(+0.00%)
Jul 18, 2003 28.28 28.28 28.28 28.28 0 -1.76(-5.86%)
Jul 17, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jul 16, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jul 15, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jul 14, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jul 11, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jul 10, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jul 09, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jul 08, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jul 07, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jul 03, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jul 02, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jul 01, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jun 30, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jun 27, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jun 26, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jun 25, 2003 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jun 24, 2003 30.04 30.04 30.04 30.04 0 -0.21(-0.69%)
Jun 23, 2003 30.25 30.25 30.25 30.25 0 -0.63(-2.04%)
Jun 20, 2003 30.88 30.88 30.88 30.88 0 -0.54(-1.72%)
Jun 19, 2003 31.42 31.42 31.42 31.42 0 +0.00(+0.00%)
Jun 18, 2003 31.42 31.42 31.42 31.42 0 -0.23(-0.73%)
Jun 17, 2003 31.65 31.65 31.65 31.65 0 +0.00(+0.00%)
Jun 16, 2003 31.65 31.65 31.65 31.65 0 +1.01(+3.30%)
Jun 13, 2003 30.64 30.64 30.64 30.64 0 +0.16(+0.52%)
Jun 12, 2003 30.48 30.48 30.48 30.48 0 +0.88(+2.97%)
Jun 11, 2003 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Jun 10, 2003 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Jun 09, 2003 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Jun 06, 2003 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Jun 05, 2003 29.60 29.60 29.60 29.60 0 +0.46(+1.58%)
Jun 04, 2003 29.14 29.14 29.14 29.14 0 +0.00(+0.00%)
Jun 03, 2003 29.14 29.14 29.14 29.14 0 +0.22(+0.76%)
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.