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

Great-West Lifeco (OP: GWLIF )

31.42 +0.16 (+0.51%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 17, 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 29, 2009 20.67 20.67 20.67 0 -0.03(-0.13%)
May 28, 2009 20.75 20.75 20.70 20.70 6,783 +0.29(+1.45%)
May 27, 2009 20.19 20.40 20.19 20.40 1,650 +1.87(+10.07%)
May 21, 2009 18.54 18.54 18.54 0 -0.40(-2.14%)
May 19, 2009 18.90 18.94 18.94 18.94 232 +0.94(+5.22%)
May 15, 2009 18.00 18.00 18.00 0 -0.53(-2.88%)
May 12, 2009 18.53 18.53 18.53 0 -0.91(-4.67%)
May 11, 2009 19.31 19.44 19.30 19.44 5,200 +0.57(+3.02%)
May 08, 2009 19.18 19.18 18.87 18.87 237 -1.26(-6.26%)
May 07, 2009 20.13 20.13 20.13 20.13 400 +0.73(+3.77%)
May 06, 2009 19.38 19.40 19.38 19.40 425 +1.82(+10.35%)
May 04, 2009 17.58 17.58 17.58 0 +0.37(+2.15%)
May 01, 2009 17.20 17.21 17.20 17.21 1,846 +0.47(+2.81%)
Apr 27, 2009 16.74 16.74 16.74 16.74 226 +1.16(+7.45%)
Apr 20, 2009 15.58 15.58 15.58 15.58 4,292 -1.13(-6.76%)
Apr 17, 2009 16.51 16.71 16.51 16.71 3,198 +0.75(+4.72%)
Apr 15, 2009 15.96 15.96 15.96 0 +0.06(+0.36%)
Apr 14, 2009 15.90 15.90 15.88 15.90 30,400 +0.39(+2.50%)
Apr 13, 2009 14.85 15.51 14.64 15.51 4,700 +1.10(+7.61%)
Apr 09, 2009 14.00 14.41 14.00 14.41 1,300 +0.85(+6.30%)
Apr 08, 2009 13.56 13.56 13.56 13.56 100 +0.31(+2.34%)
Apr 07, 2009 14.00 14.00 13.25 13.25 400 -1.09(-7.60%)
Apr 06, 2009 14.65 14.65 14.34 14.34 848 -0.41(-2.78%)
Apr 03, 2009 14.75 14.76 14.75 14.75 400 +0.98(+7.12%)
Apr 01, 2009 13.77 13.77 13.77 0 -0.47(-3.32%)
Mar 31, 2009 14.16 14.24 14.15 14.24 14,200 +0.49(+3.59%)
Mar 30, 2009 13.75 13.75 13.75 13.75 4,221 +1.00(+7.85%)
Mar 20, 2009 12.75 12.75 12.75 0 -0.20(-1.55%)
Mar 18, 2009 12.95 12.95 12.95 12.95 0 -0.00(-0.03%)
Mar 16, 2009 12.95 12.95 12.95 0 +0.58(+4.66%)
Mar 13, 2009 12.38 12.38 12.38 12.38 200 +1.38(+12.51%)
Mar 12, 2009 11.00 11.00 11.00 11.00 3,200 +0.65(+6.25%)
Mar 11, 2009 10.35 10.35 10.35 10.35 200 +1.22(+13.40%)
Mar 10, 2009 9.129 9.129 9.129 9.129 3,727 -0.22(-2.36%)
Mar 09, 2009 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 06, 2009 9.641 9.641 9.350 9.350 800 -0.51(-5.21%)
Mar 05, 2009 9.880 9.881 9.864 9.864 7,200 -1.94(-16.43%)
Mar 04, 2009 11.80 11.80 11.80 0 +0.40(+3.49%)
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.