News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Great-West Lifeco Inc. (GWLIF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

25.16

+0.39

(+1.57%)

As of 10:10AM EDT. Market open.

Time period:

11 Aug 2021 - 11 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	25.16	25.16	25.16	25.16	25.16	301
10 Aug 2022	24.40	24.81	24.40	24.78	24.78	4,000
09 Aug 2022	24.25	24.27	24.24	24.24	24.24	1,400
08 Aug 2022	24.40	24.40	24.36	24.36	24.36	700
05 Aug 2022	23.99	24.01	23.99	24.01	24.01	1,200
04 Aug 2022	24.26	24.29	24.24	24.29	24.29	1,800
03 Aug 2022	24.20	24.30	24.20	24.26	24.26	3,500
02 Aug 2022	24.07	24.25	24.05	24.25	24.25	1,600
01 Aug 2022	24.57	24.57	24.30	24.30	24.30	1,000
29 July 2022	24.37	24.50	24.32	24.32	24.32	3,900
28 July 2022	23.95	24.02	23.93	23.93	23.93	6,800
27 July 2022	23.89	24.04	23.89	23.98	23.98	2,400
26 July 2022	24.02	24.02	23.77	23.83	23.83	4,900
25 July 2022	24.04	24.09	23.98	24.02	24.02	18,200
22 July 2022	23.93	23.93	23.65	23.65	23.65	2,000
21 July 2022	23.69	23.69	23.69	23.69	23.69	2,000
20 July 2022	23.82	23.82	23.72	23.78	23.78	2,000
19 July 2022	23.80	23.94	23.80	23.84	23.84	6,300
18 July 2022	23.57	23.72	23.40	23.40	23.40	5,300
15 July 2022	22.43	23.19	22.43	23.19	23.19	5,900
14 July 2022	23.44	23.44	22.80	22.95	22.95	9,000
13 July 2022	23.65	23.85	23.44	23.83	23.83	2,500
12 July 2022	24.30	24.35	24.12	24.15	24.15	4,800
11 July 2022	24.31	24.36	24.31	24.35	24.35	1,200
08 July 2022	24.58	24.58	24.55	24.55	24.55	400
07 July 2022	24.34	24.46	24.34	24.46	24.46	800
06 July 2022	23.85	23.95	23.82	23.95	23.95	2,400
05 July 2022	23.90	24.18	23.83	24.18	24.18	2,500
01 July 2022	25.35	25.35	25.35	25.35	25.35	400
30 June 2022	24.05	24.42	23.93	24.41	24.41	9,900
29 June 2022	24.32	24.39	24.22	24.32	24.32	3,200
28 June 2022	24.61	24.69	24.37	24.37	24.37	4,100
27 June 2022	24.10	24.36	24.10	24.34	24.34	24,100
24 June 2022	23.96	24.14	23.96	24.14	24.14	1,300
23 June 2022	23.71	23.71	23.44	23.54	23.54	1,800
22 June 2022	24.08	24.08	23.92	24.00	24.00	6,200
21 June 2022	24.27	24.41	24.27	24.38	24.38	1,700
17 June 2022	23.78	23.78	23.43	23.52	23.52	9,200
16 June 2022	24.00	24.04	23.84	23.91	23.91	1,700
15 June 2022	24.70	24.79	24.61	24.64	24.64	800
14 June 2022	24.42	24.46	24.41	24.46	24.46	1,000
13 June 2022	24.97	24.97	24.38	24.41	24.41	2,700
10 June 2022	25.50	25.50	25.34	25.35	25.35	3,000
09 June 2022	26.37	26.37	26.37	26.37	26.37	200
08 June 2022	26.92	26.95	26.58	26.58	26.58	3,800
07 June 2022	26.70	26.93	26.70	26.89	26.89	800
06 June 2022	26.60	27.05	26.56	26.56	26.56	3,500
03 June 2022	26.65	26.65	26.19	26.22	26.22	1,900
02 June 2022	26.70	26.94	26.69	26.94	26.94	198,200
01 June 2022	26.87	26.87	26.69	26.69	26.69	2,100
01 June 2022	0.387 Dividend
31 May 2022	27.17	27.55	26.99	27.46	27.07	11,900
27 May 2022	27.09	27.09	27.00	27.08	26.70	5,500
26 May 2022	26.81	26.92	26.81	26.84	26.46	2,000
25 May 2022	26.52	26.72	26.52	26.59	26.22	10,100
24 May 2022	26.44	26.54	26.07	26.54	26.17	7,200
23 May 2022	25.83	25.83	25.83	25.83	25.47	-
20 May 2022	25.98	25.98	25.69	25.83	25.47	1,700
19 May 2022	25.92	26.08	25.92	26.01	25.64	11,600
18 May 2022	26.19	26.19	25.79	25.79	25.43	1,800
17 May 2022	26.30	26.35	26.27	26.28	25.91	4,400
16 May 2022	25.70	25.70	25.70	25.70	25.34	500
13 May 2022	24.73	25.62	24.72	25.56	25.20	4,300
12 May 2022	25.00	25.00	24.34	24.34	24.00	1,800
11 May 2022	25.73	25.85	25.40	25.40	25.04	1,000
10 May 2022	26.06	26.20	25.41	25.58	25.22	1,900
09 May 2022	25.95	25.96	25.89	25.89	25.53	1,400
06 May 2022	26.20	26.45	25.98	26.29	25.92	5,800
05 May 2022	27.73	27.73	26.59	26.59	26.22	2,900
04 May 2022	27.28	27.36	27.21	27.36	26.97	2,500
03 May 2022	27.13	27.13	27.09	27.09	26.71	3,000
02 May 2022	27.18	27.18	26.87	26.99	26.61	7,100
29 Apr 2022	27.79	27.83	27.57	27.61	27.22	5,000
28 Apr 2022	27.88	27.88	27.86	27.86	27.47	1,200
27 Apr 2022	27.43	27.58	27.43	27.58	27.19	1,700
26 Apr 2022	27.92	27.98	27.84	27.84	27.45	2,000
25 Apr 2022	28.25	28.47	28.00	28.40	28.00	2,500
22 Apr 2022	28.81	28.81	28.54	28.72	28.32	3,100
21 Apr 2022	30.10	30.11	30.02	30.02	29.60	400
20 Apr 2022	29.95	29.95	29.72	29.82	29.40	10,600
19 Apr 2022	29.06	29.33	29.06	29.23	28.82	3,100
18 Apr 2022	27.50	29.20	27.50	29.15	28.74	1,900
14 Apr 2022	29.09	29.12	29.05	29.12	28.71	1,800
13 Apr 2022	29.06	29.31	29.06	29.29	28.88	2,100
12 Apr 2022	29.55	29.55	29.24	29.24	28.83	600
11 Apr 2022	29.79	29.80	29.51	29.51	29.09	5,100
08 Apr 2022	29.50	29.54	29.50	29.54	29.12	1,000
07 Apr 2022	29.08	29.08	29.08	29.08	28.67	200
06 Apr 2022	29.07	29.07	29.07	29.07	28.66	300
05 Apr 2022	29.38	29.38	29.17	29.21	28.80	1,100
04 Apr 2022	29.32	29.32	29.26	29.26	28.85	1,200
01 Apr 2022	29.40	29.53	29.06	29.22	28.81	3,600
31 Mar 2022	29.70	29.70	29.50	29.54	29.12	2,100
30 Mar 2022	29.75	29.75	29.51	29.51	29.09	4,200
29 Mar 2022	29.25	29.44	29.21	29.34	28.93	2,900
28 Mar 2022	28.93	28.93	28.81	28.89	28.48	3,500
25 Mar 2022	28.94	29.15	28.94	29.15	28.74	2,000
24 Mar 2022	28.51	28.65	28.49	28.65	28.25	5,300
23 Mar 2022	28.48	28.51	28.36	28.51	28.11	2,200
22 Mar 2022	28.39	28.58	28.32	28.52	28.12	1,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,325.40+86.70(+1.20%)

AUD/USD0.7105+0.0023(+0.33%)

ASX 2007,071.00+78.30(+1.12%)

OIL94.36+2.43(+2.64%)

GOLD1,803.50-10.20(-0.56%)

BTC-AUD34,062.16+630.66(+1.89%)

News that makes you smarter and richer... For free.

Great-West Lifeco Inc. (GWLIF)

ALL ORDS
7,325.40
+86.70(+1.20%)

AUD/USD
0.7105
+0.0023(+0.33%)

ASX 200
7,071.00
+78.30(+1.12%)

OIL
94.36
+2.43(+2.64%)

GOLD
1,803.50
-10.20(-0.56%)

BTC-AUD
34,062.16
+630.66(+1.89%)