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

Great-West Lifeco (OP: GWLIF )

29.17 +0.18 (+0.63%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 7, 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 20, 2011 27.54 27.54 27.54 4,100 +0.23(+0.84%)
May 18, 2011 27.31 27.31 27.31 600 +0.38(+1.41%)
May 17, 2011 26.91 26.93 26.91 26.93 1,125 -0.32(-1.18%)
May 16, 2011 27.31 27.31 27.25 27.25 1,480 -0.13(-0.47%)
May 13, 2011 27.38 27.38 27.38 27.38 500 +0.13(+0.48%)
May 12, 2011 27.25 27.25 27.25 27.25 4,400 -0.29(-1.05%)
May 11, 2011 27.51 27.54 27.51 27.54 4,700 -0.22(-0.79%)
May 05, 2011 27.76 27.76 27.76 200 -0.40(-1.42%)
May 04, 2011 28.37 28.37 28.16 28.16 5,689 -0.50(-1.76%)
May 03, 2011 28.68 28.70 28.65 28.66 1,550 -0.18(-0.61%)
May 02, 2011 28.70 28.90 28.70 28.84 7,400 +0.14(+0.49%)
Apr 29, 2011 28.50 28.70 28.50 28.70 6,450 +0.33(+1.16%)
Apr 28, 2011 28.36 28.37 28.36 28.37 4,900 +0.10(+0.35%)
Apr 27, 2011 28.27 28.27 28.27 28.27 5,601 -0.01(-0.04%)
Apr 26, 2011 28.23 28.28 28.23 28.28 5,216 +0.12(+0.42%)
Apr 25, 2011 28.09 28.19 28.09 28.16 7,503 -0.07(-0.24%)
Apr 21, 2011 28.23 28.23 28.23 28.23 4,700 +0.37(+1.33%)
Apr 20, 2011 27.86 27.86 27.86 27.86 3,500 +0.16(+0.58%)
Apr 18, 2011 27.70 27.70 27.70 27.70 4,600 -0.30(-1.07%)
Apr 15, 2011 27.78 28.00 27.78 28.00 600 -0.08(-0.28%)
Apr 07, 2011 28.08 28.08 28.08 28.08 44,700 -0.11(-0.38%)
Apr 06, 2011 27.85 28.19 27.85 28.19 3,190 +0.20(+0.71%)
Apr 05, 2011 27.85 27.99 27.85 27.99 1,430 +0.20(+0.72%)
Apr 04, 2011 27.80 27.80 27.79 27.79 982 +0.03(+0.11%)
Apr 01, 2011 27.84 27.84 27.72 27.76 1,100 +0.24(+0.87%)
Mar 30, 2011 27.52 27.52 27.52 27.52 10,282 +0.50(+1.85%)
Mar 29, 2011 26.79 27.02 26.79 27.02 50,591 -0.01(-0.04%)
Mar 28, 2011 26.86 27.11 26.86 27.03 6,982 +0.30(+1.12%)
Mar 25, 2011 26.69 26.75 26.54 26.73 5,300 -0.07(-0.26%)
Mar 24, 2011 26.80 26.80 26.80 26.80 2,300 +0.37(+1.40%)
Mar 23, 2011 26.41 26.43 26.41 26.43 10,920 +0.02(+0.08%)
Mar 21, 2011 26.41 26.41 26.41 26.41 4,600 +0.69(+2.68%)
Mar 18, 2011 26.06 26.06 25.72 25.72 2,308 +0.01(+0.04%)
Mar 17, 2011 25.81 25.81 25.71 25.71 5,280 +0.36(+1.42%)
Mar 16, 2011 25.34 25.35 25.34 25.35 6,270 -0.25(-0.98%)
Mar 15, 2011 25.29 25.60 25.29 25.60 427 -0.47(-1.80%)
Mar 14, 2011 26.07 26.07 26.07 26.07 5,500 -0.50(-1.88%)
Mar 11, 2011 26.40 26.57 26.40 26.57 4,766 -0.00(-0.00%)
Mar 10, 2011 26.89 26.89 26.57 26.57 5,100 -0.47(-1.74%)
Mar 09, 2011 27.02 27.04 27.02 27.04 5,200 +0.01(+0.03%)
Mar 08, 2011 27.03 27.03 27.03 27.03 6,600 -0.17(-0.61%)
Mar 07, 2011 27.20 27.20 27.20 27.20 1,400 -0.24(-0.87%)
Mar 04, 2011 27.46 27.46 27.44 27.44 28,601 -0.13(-0.46%)
Mar 03, 2011 27.56 27.56 27.56 27.56 2,000 -0.17(-0.60%)
Mar 01, 2011 27.73 27.73 27.73 796 -0.09(-0.31%)
Feb 25, 2011 27.82 27.82 27.82 4,833 +0.90(+3.33%)
Feb 23, 2011 26.92 26.92 26.92 6,900 -1.16(-4.14%)
Feb 18, 2011 28.08 28.08 28.08 4,700 +0.07(+0.26%)
Feb 17, 2011 28.26 28.26 28.01 28.01 1,000 +0.10(+0.37%)
Feb 16, 2011 27.80 27.92 27.80 27.91 13,800 +0.20(+0.71%)
Feb 15, 2011 27.83 27.83 27.70 27.71 63,600 -0.19(-0.69%)
Feb 14, 2011 28.10 28.10 27.90 27.90 15,000 +0.29(+1.06%)
Feb 11, 2011 27.50 27.61 27.50 27.61 8,130 -0.03(-0.10%)
Feb 10, 2011 27.64 27.64 27.64 27.64 1,900 +0.12(+0.43%)
Feb 09, 2011 27.66 27.66 27.52 27.52 5,666 -0.06(-0.22%)
Feb 07, 2011 27.58 27.58 27.58 5,400 +1.09(+4.11%)
Feb 01, 2011 26.49 26.49 26.49 300 +0.21(+0.80%)
Jan 31, 2011 26.28 26.28 26.28 26.28 6,150 +0.21(+0.79%)
Jan 28, 2011 26.17 26.17 26.07 26.07 2,460 +0.06(+0.23%)
Jan 26, 2011 26.01 26.01 26.01 4,400 -0.19(-0.71%)
Jan 24, 2011 26.20 26.20 26.20 3,900 +0.08(+0.29%)
Jan 21, 2011 26.48 26.48 26.11 26.12 12,172 -0.09(-0.33%)
Jan 20, 2011 26.21 26.21 26.21 26.21 7,000 +0.07(+0.27%)
Jan 14, 2011 26.14 26.14 26.14 9,000 -0.05(-0.17%)
Jan 12, 2011 26.18 26.18 26.18 900 -0.02(-0.06%)
Jan 10, 2011 26.20 26.20 26.20 14,100 -0.37(-1.39%)
Jan 07, 2011 26.62 26.66 26.57 26.57 9,630 +0.16(+0.59%)
Jan 06, 2011 26.41 26.41 26.41 26.41 300 -0.28(-1.04%)
Jan 05, 2011 26.69 26.69 26.69 26.69 11,400 +0.19(+0.72%)
Jan 04, 2011 26.42 26.52 26.42 26.50 12,230 +0.00(+0.00%)
Dec 31, 2010 26.50 26.50 26.50 0 +0.13(+0.48%)
Dec 30, 2010 26.31 26.38 26.31 26.37 13,500 -0.07(-0.25%)
Dec 29, 2010 26.47 26.47 26.44 26.44 4,298 -0.06(-0.23%)
Dec 28, 2010 26.48 26.50 26.48 26.50 2,742 +0.27(+1.03%)
Dec 27, 2010 26.23 26.23 26.23 26.23 406 -0.06(-0.25%)
Dec 23, 2010 26.24 26.29 26.22 26.29 4,826 +0.27(+1.06%)
Dec 22, 2010 26.02 26.02 26.02 26.02 874 +0.90(+3.58%)
Dec 21, 2010 25.12 25.12 25.12 25.12 13,100 -0.65(-2.53%)
Dec 16, 2010 25.77 25.77 25.77 12,100 +0.02(+0.07%)
Dec 15, 2010 25.75 25.75 25.75 25.75 160 +0.05(+0.20%)
Dec 14, 2010 25.72 25.72 25.70 25.70 5,622 -0.16(-0.62%)
Dec 13, 2010 25.86 25.86 25.86 25.86 0 +0.00(+0.00%)
Dec 10, 2010 25.92 26.05 25.86 25.86 666 -0.14(-0.54%)
Dec 09, 2010 26.07 26.07 26.00 26.00 20,200 +0.31(+1.21%)
Dec 08, 2010 25.69 25.69 25.69 25.69 3,800 +0.32(+1.26%)
Dec 07, 2010 25.37 25.37 25.37 25.37 5,529 +0.14(+0.55%)
Dec 03, 2010 25.23 25.23 25.23 3,223 -0.08(-0.32%)
Dec 02, 2010 25.35 25.35 25.31 25.31 4,200 +0.31(+1.24%)
Dec 01, 2010 25.02 25.03 25.00 25.00 15,004 -0.13(-0.51%)
Nov 30, 2010 25.13 25.13 25.13 25.13 533 -0.24(-0.94%)
Nov 29, 2010 25.37 25.37 25.37 25.37 2,200 +0.07(+0.26%)
Nov 24, 2010 25.30 25.30 25.30 25.30 1,200 +0.24(+0.95%)
Nov 23, 2010 25.07 25.15 25.01 25.06 4,922 -0.21(-0.82%)
Nov 22, 2010 25.64 25.64 25.27 25.27 28,498 +0.23(+0.91%)
Nov 17, 2010 25.04 25.04 25.04 25.04 12,400 +0.19(+0.76%)
Nov 16, 2010 24.85 24.85 24.80 24.85 68,936 -0.66(-2.59%)
Nov 15, 2010 25.53 25.54 25.51 25.51 28,000 -1.06(-3.99%)
Nov 10, 2010 26.57 26.57 26.57 26.57 4,500 -0.51(-1.88%)
Nov 09, 2010 27.08 27.08 27.08 27.08 1,100 +0.04(+0.15%)
Nov 08, 2010 26.69 27.05 26.69 27.04 6,200 +0.03(+0.13%)
Nov 05, 2010 27.01 27.01 27.01 27.01 11,600 +0.43(+1.60%)
Nov 04, 2010 26.58 26.58 26.58 26.58 5,254 +0.29(+1.11%)
Nov 03, 2010 26.27 26.36 26.27 26.29 7,476 +0.04(+0.15%)
Nov 02, 2010 26.25 26.25 26.25 26.25 5,309 -0.01(-0.04%)
Nov 01, 2010 26.26 26.26 26.26 26.26 185 -0.22(-0.83%)
Oct 29, 2010 26.51 26.51 26.48 26.48 14,400 +0.57(+2.19%)
Oct 28, 2010 25.40 25.91 25.40 25.91 4,000 +1.05(+4.23%)
Oct 22, 2010 24.86 24.86 24.86 900 -0.07(-0.28%)
Oct 21, 2010 25.23 25.23 24.93 24.93 5,565 -0.07(-0.28%)
Oct 18, 2010 25.00 25.00 25.00 3,400 -0.30(-1.19%)
Oct 14, 2010 25.30 25.30 25.30 4,500 +0.62(+2.51%)
Oct 08, 2010 24.68 24.68 24.68 3,900 +0.32(+1.31%)
Oct 07, 2010 24.34 24.36 24.34 24.36 2,900 -0.25(-1.02%)
Oct 06, 2010 24.62 24.62 24.61 24.61 11,500 +0.22(+0.90%)
Oct 04, 2010 24.39 24.39 24.39 2,400 -0.38(-1.53%)
Oct 01, 2010 24.75 24.77 24.75 24.77 4,800 +0.23(+0.93%)
Sep 30, 2010 24.54 24.54 24.54 24.54 2,750 +0.02(+0.08%)
Sep 27, 2010 24.52 24.52 24.52 3,000 +0.08(+0.33%)
Sep 22, 2010 24.44 24.44 24.44 7,000 +0.19(+0.79%)
Sep 21, 2010 24.25 24.25 24.25 24.25 1,969 -0.44(-1.79%)
Sep 17, 2010 24.69 24.69 24.69 15,300 +0.08(+0.32%)
Sep 15, 2010 24.55 24.61 24.51 24.61 1,200 -0.25(-0.99%)
Sep 14, 2010 24.86 24.86 24.86 24.86 100 +0.37(+1.51%)
Sep 10, 2010 24.49 24.49 24.49 8,300 +0.15(+0.60%)
Sep 09, 2010 24.34 24.34 24.34 24.34 2,363 -0.04(-0.16%)
Sep 08, 2010 24.50 24.50 24.38 24.38 13,700 +0.06(+0.25%)
Sep 07, 2010 24.32 24.32 24.32 24.32 1,314 +0.67(+2.83%)
Sep 02, 2010 23.65 23.65 23.65 0 -0.18(-0.76%)
Sep 01, 2010 23.83 23.83 23.83 23.83 8,600 +0.29(+1.23%)
Aug 30, 2010 23.54 23.54 23.54 8,975 +0.24(+1.04%)
Aug 27, 2010 23.30 23.30 23.30 23.30 6,700 +0.62(+2.73%)
Aug 24, 2010 22.68 22.68 22.68 9,000 -0.64(-2.74%)
Aug 23, 2010 23.33 23.33 23.32 23.32 13,629 -0.19(-0.79%)
Aug 19, 2010 23.51 23.51 23.51 15,200 -0.29(-1.24%)
Aug 18, 2010 23.80 23.80 23.80 23.80 8,400 +0.03(+0.11%)
Aug 17, 2010 23.77 23.77 23.77 23.77 6,294 +0.00(+0.02%)
Aug 12, 2010 23.77 23.77 23.77 0 -0.08(-0.34%)
Aug 11, 2010 23.98 24.04 23.81 23.85 12,782 -0.25(-1.04%)
Aug 09, 2010 24.10 24.10 24.10 6,600 +0.11(+0.47%)
Aug 06, 2010 23.99 24.00 23.99 23.99 15,950 -0.40(-1.64%)
Aug 05, 2010 24.46 24.46 24.39 24.39 11,000 -0.14(-0.58%)
Aug 04, 2010 24.53 24.53 24.53 24.53 8,536 -0.10(-0.40%)
Aug 03, 2010 25.22 25.22 24.63 24.63 8,110 -0.22(-0.90%)
Aug 02, 2010 24.54 24.85 24.54 24.85 300 +0.78(+3.23%)
Jul 27, 2010 24.07 24.07 24.07 24.07 6,300 +0.54(+2.31%)
Jul 26, 2010 23.53 23.53 23.53 23.53 7,425 +0.16(+0.68%)
Jul 23, 2010 23.40 23.40 23.37 23.37 8,202 +0.59(+2.59%)
Jul 21, 2010 22.78 22.78 22.78 7,000 -0.05(-0.22%)
Jul 20, 2010 22.83 22.83 22.83 22.83 8,600 -0.13(-0.55%)
Jul 19, 2010 22.95 22.96 22.95 22.96 12,674 -1.11(-4.62%)
Jul 13, 2010 24.07 24.07 24.07 7,300 +0.58(+2.45%)
Jul 08, 2010 23.49 23.49 23.49 6,500 +0.02(+0.10%)
Jul 07, 2010 23.68 23.68 23.46 23.47 6,500 +1.24(+5.58%)
Jul 02, 2010 22.23 22.23 22.23 1,900 -0.37(-1.65%)
Jun 30, 2010 22.60 22.60 22.60 0 -1.48(-6.15%)
Jun 28, 2010 24.08 24.08 24.08 6,296 +0.66(+2.82%)
Jun 25, 2010 23.42 23.42 23.42 23.42 2,969 -0.23(-0.96%)
Jun 24, 2010 23.66 23.66 23.65 23.65 1,155 -0.61(-2.53%)
Jun 23, 2010 24.27 24.27 24.26 24.26 640 -0.39(-1.59%)
Jun 21, 2010 24.65 24.65 24.65 5,771 +0.03(+0.12%)
Jun 18, 2010 24.67 24.67 24.62 24.62 4,304 -0.03(-0.11%)
Jun 16, 2010 24.65 24.65 24.65 6,506 +0.40(+1.65%)
Jun 14, 2010 24.25 24.25 24.25 1,529 +0.80(+3.43%)
Jun 10, 2010 23.45 23.45 23.45 23.45 0 -0.04(-0.19%)
Jun 09, 2010 23.49 23.49 23.49 23.49 1,321 +0.23(+0.99%)
Jun 07, 2010 23.26 23.26 23.26 23.26 1,150 -1.03(-4.24%)
Jun 03, 2010 24.29 24.29 24.29 5,100 +0.19(+0.79%)
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.