Australia markets open in 3 hours 35 minutes

Great-West Lifeco Inc. (GWLIF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
23.95-0.23 (-0.95%)
At close: 02:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 July 202223.8523.9523.8223.9523.952,378
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
21 Mar 202228.3928.4128.2328.2427.844,200
18 Mar 202228.3128.4528.2428.4528.056,900
17 Mar 202228.4628.6028.3428.5028.105,800
16 Mar 202228.5728.5728.2428.3627.963,200
15 Mar 202228.3028.4228.1528.1627.762,300
14 Mar 202228.6128.6128.3828.3827.98400
11 Mar 202228.8328.8328.7028.7028.30700
10 Mar 202228.4528.5028.4428.5028.101,000
09 Mar 202228.4528.6228.4528.4928.092,700
08 Mar 202228.0028.1427.7927.9627.573,500
07 Mar 202228.7628.7627.9527.9927.6011,700
04 Mar 202229.0029.0028.7428.7428.336,100
03 Mar 202229.4129.5329.3429.3428.937,100
02 Mar 202229.3729.3729.3729.3728.96-
02 Mar 20220.385 Dividend
01 Mar 202229.7029.7029.2029.3728.584,600
28 Feb 202229.9829.9829.8729.8929.0825,400
25 Feb 202229.7530.0129.7329.9929.181,300
24 Feb 202229.6929.8429.3429.6428.846,200
23 Feb 202230.8530.8530.2530.2929.472,000
22 Feb 202230.6530.7230.3030.6629.8315,500
18 Feb 202230.8230.8530.5230.6029.773,600
17 Feb 202230.9430.9630.8830.9330.0934,500
16 Feb 202231.1831.1831.0531.0530.212,300
15 Feb 202231.4731.4731.1231.1230.2817,500
14 Feb 202231.1831.2931.0031.2630.423,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...