Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Great-West Lifeco Inc. (GWLIF)

35.29

-1.88

(-5.06%)

As of March 11 at 3:27:30 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 11, 2025	35.55	35.55	35.17	35.29	35.29	549
Mar 10, 2025	36.05	36.05	36.03	36.05	36.05	500
Mar 7, 2025	37.63	37.63	37.16	37.16	37.16	11,700
Mar 6, 2025	37.79	38.00	37.79	37.95	37.95	57,900
Mar 5, 2025	37.20	38.02	36.79	37.96	37.96	3,000
Mar 4, 2025	36.94	37.16	36.76	37.16	37.16	1,600
Mar 3, 2025	37.30	37.30	36.73	36.73	36.73	28,100
Feb 28, 2025	37.16	37.17	37.12	37.12	37.12	56,200
Feb 27, 2025	37.19	37.19	37.07	37.07	37.07	25,100
Feb 26, 2025	37.23	37.28	37.12	37.28	37.28	33,900
Feb 25, 2025	36.92	36.95	36.70	36.95	36.95	77,700
Feb 24, 2025	36.88	37.21	36.88	36.99	36.99	19,200
Feb 21, 2025	36.56	36.66	36.56	36.66	36.66	7,300
Feb 20, 2025	36.53	36.77	36.53	36.77	36.77	43,500
Feb 19, 2025	36.56	36.60	36.34	36.56	36.56	14,400
Feb 18, 2025	36.48	36.48	36.48	36.48	36.48	200
Feb 14, 2025	36.21	36.21	36.21	36.21	36.21	100
Feb 13, 2025	36.22	36.22	36.16	36.16	36.16	800
Feb 12, 2025	36.14	36.14	36.14	36.14	36.14	200
Feb 11, 2025	35.51	35.75	35.51	35.68	35.68	26,200
Feb 10, 2025	35.75	36.41	35.75	36.12	36.12	6,100
Feb 7, 2025	36.35	36.37	35.80	36.18	36.18	7,000
Feb 6, 2025	35.00	36.52	35.00	36.52	36.52	16,000
Feb 5, 2025	33.32	33.38	33.14	33.14	33.14	2,100
Feb 4, 2025	33.00	33.00	32.70	32.76	32.76	1,600
Feb 3, 2025	30.70	32.28	30.70	32.24	32.24	9,300
Jan 31, 2025	32.61	32.72	32.40	32.43	32.43	18,100
Jan 30, 2025	32.55	32.55	32.26	32.26	32.26	900
Jan 29, 2025	32.45	32.62	32.45	32.46	32.46	1,400
Jan 28, 2025	32.62	32.62	32.49	32.49	32.49	600
Jan 27, 2025	32.53	32.53	32.53	32.53	32.53	300
Jan 24, 2025	32.42	32.46	32.35	32.46	32.46	3,600
Jan 23, 2025	32.30	32.31	32.28	32.31	32.31	800
Jan 22, 2025	32.09	32.18	32.02	32.18	32.18	2,500
Jan 21, 2025	31.88	31.88	31.88	31.88	31.88	-
Jan 17, 2025	32.14	32.14	31.88	31.88	31.88	1,200
Jan 16, 2025	32.13	32.19	32.13	32.18	32.18	600
Jan 15, 2025	32.21	32.21	32.19	32.19	32.19	1,200
Jan 14, 2025	31.77	31.83	31.61	31.71	31.71	10,700
Jan 13, 2025	32.03	32.03	31.92	31.92	31.92	4,900
Jan 10, 2025	32.20	32.20	32.13	32.15	32.15	3,800
Jan 8, 2025	32.01	32.50	31.99	32.42	32.42	12,600
Jan 7, 2025	32.92	32.92	32.68	32.68	32.68	1,800
Jan 6, 2025	32.99	32.99	32.95	32.95	32.95	2,700
Jan 3, 2025	32.61	32.61	32.59	32.59	32.59	1,300
Jan 2, 2025	32.68	32.68	32.61	32.66	32.66	3,000
Dec 31, 2024	33.22	33.29	33.22	33.26	33.26	17,900
Dec 30, 2024	33.03	33.21	33.03	33.11	33.11	1,700
Dec 27, 2024	33.04	33.05	33.02	33.05	33.05	1,900
Dec 26, 2024	33.00	33.00	33.00	33.00	33.00	-
Dec 24, 2024	33.00	33.00	33.00	33.00	33.00	-
Dec 23, 2024	31.12	33.11	31.12	33.00	33.00	900
Dec 20, 2024	32.60	33.06	32.60	32.93	32.93	4,000
Dec 19, 2024	32.37	32.62	32.37	32.62	32.62	700
Dec 18, 2024	32.96	32.96	32.55	32.55	32.55	2,200
Dec 17, 2024	32.77	32.77	32.77	32.77	32.77	1,600
Dec 16, 2024	32.97	32.97	32.80	32.89	32.89	3,600
Dec 13, 2024	32.75	32.86	32.64	32.86	32.86	1,200
Dec 12, 2024	32.56	32.72	32.56	32.72	32.72	2,600
Dec 11, 2024	33.19	33.19	32.67	32.67	32.67	4,900
Dec 10, 2024	33.56	33.56	33.35	33.36	33.36	600
Dec 9, 2024	34.07	34.16	33.82	33.82	33.82	1,600
Dec 6, 2024	34.58	34.58	34.32	34.32	34.32	1,400
Dec 5, 2024	34.61	34.61	34.61	34.61	34.61	-
Dec 4, 2024	34.61	34.61	34.61	34.61	34.61	150,300
Dec 3, 2024	35.45	35.45	34.70	34.70	34.70	800
Dec 2, 2024	35.90	35.90	35.90	35.90	35.90	4,700
Nov 29, 2024	36.00	36.04	36.00	36.04	36.04	900
Nov 27, 2024	36.00	36.19	36.00	36.19	36.19	700
Nov 26, 2024	35.45	35.75	35.45	35.75	35.75	2,500
Nov 25, 2024	35.85	35.85	35.85	35.85	35.85	183,600
Nov 22, 2024	35.62	35.70	35.57	35.70	35.70	1,800
Nov 21, 2024	36.04	36.04	35.65	35.65	35.65	1,900
Nov 20, 2024	35.40	35.40	35.40	35.40	35.40	500
Nov 19, 2024	35.45	35.54	35.45	35.46	35.46	2,700
Nov 18, 2024	34.70	35.06	34.70	35.06	35.06	1,100
Nov 15, 2024	34.30	34.45	34.30	34.39	34.39	3,400
Nov 14, 2024	34.65	34.65	34.56	34.56	34.56	1,600
Nov 13, 2024	34.64	34.64	34.64	34.64	34.64	4,100
Nov 12, 2024	35.03	35.03	35.03	35.03	35.03	200
Nov 11, 2024	35.42	35.42	35.42	35.42	35.42	300
Nov 8, 2024	35.22	35.22	35.22	35.22	35.22	-
Nov 7, 2024	34.93	35.59	34.93	35.22	35.22	3,200
Nov 6, 2024	34.09	34.47	34.09	34.23	34.23	1,800
Nov 5, 2024	34.08	34.13	34.08	34.13	34.13	1,900
Nov 4, 2024	33.89	33.89	33.55	33.68	33.68	1,000
Nov 1, 2024	33.59	33.60	33.56	33.56	33.56	1,400
Oct 31, 2024	33.71	33.71	33.68	33.68	33.68	3,400
Oct 30, 2024	34.05	34.08	34.05	34.07	34.07	900
Oct 29, 2024	34.01	34.01	33.97	33.97	33.97	700
Oct 28, 2024	34.04	34.04	34.04	34.04	34.04	300
Oct 25, 2024	34.15	34.15	34.15	34.15	34.15	200
Oct 24, 2024	34.14	34.14	34.14	34.14	34.14	200
Oct 23, 2024	34.24	34.24	34.24	34.24	34.24	-
Oct 22, 2024	34.35	34.35	34.18	34.24	34.24	500
Oct 21, 2024	34.34	34.46	34.34	34.46	34.46	1,800
Oct 18, 2024	34.18	34.53	34.18	34.53	34.53	1,400
Oct 17, 2024	33.63	34.28	33.63	34.12	34.12	500
Oct 16, 2024	34.10	34.24	34.10	34.24	34.24	900
Oct 15, 2024	34.00	34.08	34.00	34.08	34.08	800
Oct 14, 2024	33.62	33.62	33.62	33.62	33.62	-
Oct 11, 2024	33.62	33.62	33.62	33.62	33.62	-
Oct 10, 2024	33.50	33.62	33.41	33.62	33.62	3,200
Oct 9, 2024	33.50	33.50	33.50	33.50	33.50	-
Oct 8, 2024	33.50	33.50	33.50	33.50	33.50	200
Oct 7, 2024	34.20	34.20	34.20	34.20	34.20	1,100
Oct 4, 2024	33.89	34.24	33.89	34.20	34.20	2,200
Oct 3, 2024	34.01	34.01	33.94	33.94	33.94	900
Oct 2, 2024	34.35	34.35	34.13	34.13	34.13	6,800
Oct 1, 2024	34.08	34.08	34.08	34.08	34.08	200
Sep 30, 2024	33.92	34.09	33.92	34.09	34.09	600
Sep 27, 2024	34.01	34.05	33.92	34.05	34.05	16,200
Sep 26, 2024	33.76	34.25	33.76	34.18	34.18	1,800
Sep 25, 2024	34.29	34.29	34.07	34.11	34.11	3,000
Sep 24, 2024	33.96	34.35	33.96	34.35	34.35	3,100
Sep 23, 2024	33.94	34.06	33.94	34.06	34.06	1,900
Sep 20, 2024	33.99	34.00	33.99	34.00	34.00	800
Sep 19, 2024	33.52	33.82	33.52	33.82	33.82	400
Sep 18, 2024	33.60	33.89	33.60	33.73	33.73	700
Sep 17, 2024	33.57	33.57	33.45	33.45	33.45	700
Sep 16, 2024	33.42	33.50	33.42	33.50	33.50	500
Sep 13, 2024	33.26	33.26	33.21	33.21	33.21	400
Sep 12, 2024	33.40	33.40	33.40	33.40	33.40	400
Sep 11, 2024	33.02	33.02	33.02	33.02	33.02	-
Sep 10, 2024	33.02	33.02	33.02	33.02	33.02	-
Sep 9, 2024	33.18	33.18	33.02	33.02	33.02	400
Sep 6, 2024	32.77	32.88	32.77	32.88	32.88	1,400
Sep 5, 2024	33.24	33.24	32.90	32.90	32.90	600
Sep 4, 2024	33.14	33.32	33.14	33.32	33.32	1,900
Sep 3, 2024	32.87	32.87	32.78	32.84	32.84	5,200
Aug 30, 2024	0.41 Dividend
Aug 30, 2024	32.53	32.86	32.53	32.86	32.86	7,100
Aug 29, 2024	33.11	33.11	33.11	33.11	32.70	200
Aug 28, 2024	33.13	33.13	32.85	32.90	32.49	4,400
Aug 27, 2024	32.85	33.02	32.85	33.02	32.61	2,000
Aug 26, 2024	32.32	32.32	32.32	32.32	31.92	300
Aug 23, 2024	32.42	32.55	32.37	32.37	31.97	3,400
Aug 22, 2024	32.18	32.18	31.89	31.89	31.49	6,100
Aug 21, 2024	32.10	32.10	32.10	32.10	31.70	500
Aug 20, 2024	31.70	31.70	31.70	31.70	31.31	500
Aug 19, 2024	31.79	31.79	31.70	31.70	31.31	700
Aug 16, 2024	31.31	31.46	31.31	31.46	31.07	1,300
Aug 15, 2024	31.09	31.24	31.05	31.14	30.75	1,100
Aug 14, 2024	30.92	30.92	30.87	30.87	30.49	2,100
Aug 13, 2024	30.77	30.77	30.77	30.77	30.39	300
Aug 12, 2024	30.16	30.57	30.16	30.57	30.19	3,300
Aug 9, 2024	30.07	30.10	30.07	30.09	29.72	1,100
Aug 8, 2024	29.33	29.33	29.18	29.21	28.85	1,400
Aug 7, 2024	29.16	29.20	29.00	29.00	28.64	1,600
Aug 6, 2024	29.28	29.54	29.28	29.47	29.10	800
Aug 5, 2024	30.50	30.50	30.50	30.50	30.12	300
Aug 2, 2024	29.71	29.71	29.70	29.70	29.33	2,000
Aug 1, 2024	29.47	29.47	29.46	29.46	29.09	2,000
Jul 31, 2024	30.11	30.23	30.09	30.11	29.74	800
Jul 30, 2024	30.24	30.26	29.90	29.90	29.53	1,000
Jul 29, 2024	29.90	29.91	29.87	29.87	29.50	5,400
Jul 26, 2024	30.26	30.28	30.24	30.25	29.87	1,700
Jul 25, 2024	29.85	30.09	29.85	30.02	29.65	800
Jul 24, 2024	29.66	29.86	29.66	29.76	29.39	1,100
Jul 23, 2024	29.72	29.72	29.72	29.72	29.35	-
Jul 22, 2024	29.77	29.77	29.59	29.72	29.35	4,700
Jul 19, 2024	30.24	30.24	30.24	30.24	29.86	-
Jul 18, 2024	30.25	30.25	30.24	30.24	29.86	1,100
Jul 17, 2024	29.98	30.29	29.98	30.26	29.88	2,400
Jul 16, 2024	29.62	29.97	29.62	29.97	29.60	2,800
Jul 15, 2024	29.48	29.48	29.25	29.25	28.89	6,000
Jul 12, 2024	28.49	29.41	28.49	29.39	29.02	3,600
Jul 11, 2024	29.33	29.36	29.29	29.29	28.93	2,700
Jul 10, 2024	29.29	29.29	29.29	29.29	28.93	800
Jul 9, 2024	29.21	29.21	29.06	29.10	28.74	6,000
Jul 8, 2024	28.89	29.05	28.89	29.05	28.69	2,900
Jul 5, 2024	29.14	29.14	28.90	28.90	28.54	1,300
Jul 3, 2024	29.41	29.41	29.41	29.41	29.04	200
Jul 2, 2024	28.80	28.85	28.63	28.85	28.49	1,300
Jul 1, 2024	27.00	27.03	27.00	27.03	26.69	1,400
Jun 28, 2024	29.08	29.21	29.08	29.19	28.83	23,600
Jun 27, 2024	28.94	28.94	28.94	28.94	28.58	1,100
Jun 26, 2024	28.50	28.50	28.50	28.50	28.15	200
Jun 25, 2024	28.55	28.67	28.51	28.67	28.31	8,200
Jun 24, 2024	29.03	29.03	29.03	29.03	28.67	300
Jun 21, 2024	28.35	28.52	28.33	28.52	28.17	6,100
Jun 20, 2024	28.59	28.59	28.38	28.46	28.11	1,600
Jun 18, 2024	28.74	28.74	28.59	28.59	28.23	17,000
Jun 17, 2024	28.32	28.61	28.32	28.61	28.25	1,200
Jun 14, 2024	28.15	28.33	28.15	28.33	27.98	1,400
Jun 13, 2024	28.67	28.67	28.33	28.33	27.98	600
Jun 12, 2024	29.38	29.40	29.10	29.10	28.74	1,700
Jun 11, 2024	29.37	29.37	29.33	29.33	28.97	26,200
Jun 10, 2024	28.95	29.39	28.95	29.39	29.02	900
Jun 7, 2024	29.17	29.17	29.17	29.17	28.81	400
Jun 6, 2024	29.15	29.15	28.87	28.99	28.63	2,400
Jun 5, 2024	29.54	29.54	29.27	29.42	29.05	82,700
Jun 4, 2024	30.18	30.18	30.04	30.06	29.69	500
Jun 3, 2024	30.02	30.07	29.86	30.00	29.63	3,500
May 31, 2024	30.23	30.23	29.96	29.96	29.59	1,800
May 30, 2024	30.80	30.84	30.71	30.84	30.46	3,600
May 29, 2024	30.59	30.72	30.58	30.72	30.34	400
May 28, 2024	31.26	31.26	30.96	30.96	30.57	500
May 24, 2024	31.25	31.29	31.25	31.29	30.90	400
May 23, 2024	31.43	31.43	30.90	30.92	30.54	4,000
May 22, 2024	31.34	31.34	31.30	31.30	30.91	1,000
May 21, 2024	31.22	31.36	31.22	31.36	30.97	1,400
May 20, 2024	31.00	31.43	31.00	31.43	31.04	600
May 17, 2024	31.33	31.42	31.33	31.42	31.03	2,000
May 16, 2024	31.20	31.26	31.18	31.26	30.87	2,200
May 15, 2024	31.05	31.17	31.05	31.17	30.78	1,900
May 14, 2024	31.35	31.35	31.35	31.35	30.96	-
May 13, 2024	31.35	31.35	31.35	31.35	30.96	100
May 10, 2024	31.63	31.63	31.63	31.63	31.24	300
May 9, 2024	31.48	31.54	31.48	31.48	31.09	2,500
May 8, 2024	31.29	31.41	31.18	31.18	30.79	1,300
May 7, 2024	31.68	31.69	31.68	31.69	31.30	700
May 6, 2024	31.18	31.74	31.14	31.74	31.35	500
May 3, 2024	31.02	31.03	30.88	31.03	30.64	2,200
May 2, 2024	30.14	30.46	30.14	30.46	30.08	2,400
May 1, 2024	29.67	29.79	29.62	29.62	29.25	500
Apr 30, 2024	29.50	29.50	29.50	29.50	29.13	400
Apr 29, 2024	29.65	29.76	29.62	29.62	29.25	2,900
Apr 26, 2024	29.33	29.49	29.33	29.49	29.12	800
Apr 25, 2024	29.41	29.41	29.41	29.41	29.04	-
Apr 24, 2024	29.41	29.41	29.41	29.41	29.04	300
Apr 23, 2024	29.35	29.50	29.35	29.50	29.13	138,800
Apr 22, 2024	29.00	29.00	29.00	29.00	28.64	200
Apr 19, 2024	29.43	29.43	29.19	29.26	28.90	420,300
Apr 18, 2024	29.16	29.16	29.16	29.16	28.80	300
Apr 17, 2024	28.96	29.18	28.96	29.16	28.80	1,600
Apr 16, 2024	28.98	29.08	28.93	29.08	28.72	900
Apr 15, 2024	29.32	29.32	29.32	29.32	28.96	600
Apr 12, 2024	29.18	29.18	29.05	29.05	28.69	1,900
Apr 11, 2024	29.78	29.78	29.66	29.78	29.41	800
Apr 10, 2024	29.64	29.97	29.64	29.97	29.60	4,200
Apr 9, 2024	31.05	31.05	30.85	30.85	30.47	300
Apr 8, 2024	31.00	31.00	31.00	31.00	30.61	300
Apr 5, 2024	32.55	32.55	32.55	32.55	32.14	2,000
Apr 4, 2024	31.75	31.75	31.07	31.07	30.68	400
Apr 3, 2024	31.71	31.71	31.66	31.66	31.27	700
Apr 2, 2024	31.90	31.90	31.75	31.75	31.35	600
Apr 1, 2024	31.75	31.83	31.69	31.83	31.43	1,000
Mar 28, 2024	31.91	32.12	31.91	31.99	31.59	18,300
Mar 27, 2024	31.60	31.60	31.60	31.60	31.21	300
Mar 26, 2024	31.34	31.54	31.34	31.54	31.15	1,000
Mar 25, 2024	31.54	31.54	31.24	31.24	30.85	4,700
Mar 22, 2024	31.58	31.61	31.50	31.61	31.22	164,600
Mar 21, 2024	32.08	32.17	32.03	32.04	31.64	69,500
Mar 20, 2024	32.10	32.10	32.10	32.10	31.70	113,300
Mar 19, 2024	31.29	31.29	31.25	31.26	30.87	114,400
Mar 18, 2024	31.48	31.55	31.45	31.55	31.16	14,800
Mar 15, 2024	31.78	31.78	31.52	31.52	31.13	216,900
Mar 14, 2024	31.27	31.53	31.27	31.53	31.14	219,400
Mar 13, 2024	31.40	31.40	31.40	31.40	31.01	193,200
Mar 12, 2024	31.64	31.64	31.50	31.50	31.11	69,300