Australia markets open in 5 hours 5 minutes

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
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202225.1625.1625.1625.1625.16301
10 Aug 202224.4024.8124.4024.7824.784,000
09 Aug 202224.2524.2724.2424.2424.241,400
08 Aug 202224.4024.4024.3624.3624.36700
05 Aug 202223.9924.0123.9924.0124.011,200
04 Aug 202224.2624.2924.2424.2924.291,800
03 Aug 202224.2024.3024.2024.2624.263,500
02 Aug 202224.0724.2524.0524.2524.251,600
01 Aug 202224.5724.5724.3024.3024.301,000
29 July 202224.3724.5024.3224.3224.323,900
28 July 202223.9524.0223.9323.9323.936,800
27 July 202223.8924.0423.8923.9823.982,400
26 July 202224.0224.0223.7723.8323.834,900
25 July 202224.0424.0923.9824.0224.0218,200
22 July 202223.9323.9323.6523.6523.652,000
21 July 202223.6923.6923.6923.6923.692,000
20 July 202223.8223.8223.7223.7823.782,000
19 July 202223.8023.9423.8023.8423.846,300
18 July 202223.5723.7223.4023.4023.405,300
15 July 202222.4323.1922.4323.1923.195,900
14 July 202223.4423.4422.8022.9522.959,000
13 July 202223.6523.8523.4423.8323.832,500
12 July 202224.3024.3524.1224.1524.154,800
11 July 202224.3124.3624.3124.3524.351,200
08 July 202224.5824.5824.5524.5524.55400
07 July 202224.3424.4624.3424.4624.46800
06 July 202223.8523.9523.8223.9523.952,400
05 July 202223.9024.1823.8324.1824.182,500
01 July 202225.3525.3525.3525.3525.35400
30 June 202224.0524.4223.9324.4124.419,900
29 June 202224.3224.3924.2224.3224.323,200
28 June 202224.6124.6924.3724.3724.374,100
27 June 202224.1024.3624.1024.3424.3424,100
24 June 202223.9624.1423.9624.1424.141,300
23 June 202223.7123.7123.4423.5423.541,800
22 June 202224.0824.0823.9224.0024.006,200
21 June 202224.2724.4124.2724.3824.381,700
17 June 202223.7823.7823.4323.5223.529,200
16 June 202224.0024.0423.8423.9123.911,700
15 June 202224.7024.7924.6124.6424.64800
14 June 202224.4224.4624.4124.4624.461,000
13 June 202224.9724.9724.3824.4124.412,700
10 June 202225.5025.5025.3425.3525.353,000
09 June 202226.3726.3726.3726.3726.37200
08 June 202226.9226.9526.5826.5826.583,800
07 June 202226.7026.9326.7026.8926.89800
06 June 202226.6027.0526.5626.5626.563,500
03 June 202226.6526.6526.1926.2226.221,900
02 June 202226.7026.9426.6926.9426.94198,200
01 June 202226.8726.8726.6926.6926.692,100
01 June 20220.387 Dividend
31 May 202227.1727.5526.9927.4627.0711,900
27 May 202227.0927.0927.0027.0826.705,500
26 May 202226.8126.9226.8126.8426.462,000
25 May 202226.5226.7226.5226.5926.2210,100
24 May 202226.4426.5426.0726.5426.177,200
23 May 202225.8325.8325.8325.8325.47-
20 May 202225.9825.9825.6925.8325.471,700
19 May 202225.9226.0825.9226.0125.6411,600
18 May 202226.1926.1925.7925.7925.431,800
17 May 202226.3026.3526.2726.2825.914,400
16 May 202225.7025.7025.7025.7025.34500
13 May 202224.7325.6224.7225.5625.204,300
12 May 202225.0025.0024.3424.3424.001,800
11 May 202225.7325.8525.4025.4025.041,000
10 May 202226.0626.2025.4125.5825.221,900
09 May 202225.9525.9625.8925.8925.531,400
06 May 202226.2026.4525.9826.2925.925,800
05 May 202227.7327.7326.5926.5926.222,900
04 May 202227.2827.3627.2127.3626.972,500
03 May 202227.1327.1327.0927.0926.713,000
02 May 202227.1827.1826.8726.9926.617,100
29 Apr 202227.7927.8327.5727.6127.225,000
28 Apr 202227.8827.8827.8627.8627.471,200
27 Apr 202227.4327.5827.4327.5827.191,700
26 Apr 202227.9227.9827.8427.8427.452,000
25 Apr 202228.2528.4728.0028.4028.002,500
22 Apr 202228.8128.8128.5428.7228.323,100
21 Apr 202230.1030.1130.0230.0229.60400
20 Apr 202229.9529.9529.7229.8229.4010,600
19 Apr 202229.0629.3329.0629.2328.823,100
18 Apr 202227.5029.2027.5029.1528.741,900
14 Apr 202229.0929.1229.0529.1228.711,800
13 Apr 202229.0629.3129.0629.2928.882,100
12 Apr 202229.5529.5529.2429.2428.83600
11 Apr 202229.7929.8029.5129.5129.095,100
08 Apr 202229.5029.5429.5029.5429.121,000
07 Apr 202229.0829.0829.0829.0828.67200
06 Apr 202229.0729.0729.0729.0728.66300
05 Apr 202229.3829.3829.1729.2128.801,100
04 Apr 202229.3229.3229.2629.2628.851,200
01 Apr 202229.4029.5329.0629.2228.813,600
31 Mar 202229.7029.7029.5029.5429.122,100
30 Mar 202229.7529.7529.5129.5129.094,200
29 Mar 202229.2529.4429.2129.3428.932,900
28 Mar 202228.9328.9328.8128.8928.483,500
25 Mar 202228.9429.1528.9429.1528.742,000
24 Mar 202228.5128.6528.4928.6528.255,300
23 Mar 202228.4828.5128.3628.5128.112,200
22 Mar 202228.3928.5828.3228.5228.121,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...