Great-West Lifeco Inc. (GWLIF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

29.41

-0.09

(-0.31%)

At close: 02:17PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	29.41	29.41	29.41	29.41	29.41	300
23 Apr 2024	29.35	29.50	29.35	29.50	29.50	138,800
22 Apr 2024	29.00	29.00	29.00	29.00	29.00	200
19 Apr 2024	29.43	29.43	29.19	29.26	29.26	420,300
18 Apr 2024	29.16	29.16	29.16	29.16	29.16	300
17 Apr 2024	28.96	29.18	28.96	29.16	29.16	1,600
16 Apr 2024	28.98	29.08	28.93	29.08	29.08	900
15 Apr 2024	29.32	29.32	29.32	29.32	29.32	600
12 Apr 2024	29.18	29.18	29.05	29.05	29.05	1,900
11 Apr 2024	29.78	29.78	29.66	29.78	29.78	800
10 Apr 2024	29.64	29.97	29.64	29.97	29.97	4,200
09 Apr 2024	31.05	31.05	30.85	30.85	30.85	300
08 Apr 2024	31.00	31.00	31.00	31.00	31.00	300
05 Apr 2024	32.55	32.55	32.55	32.55	32.55	2,000
04 Apr 2024	31.75	31.75	31.07	31.07	31.07	400
03 Apr 2024	31.71	31.71	31.66	31.66	31.66	700
02 Apr 2024	31.90	31.90	31.75	31.75	31.75	600
01 Apr 2024	31.75	31.83	31.69	31.83	31.83	1,000
28 Mar 2024	31.91	32.12	31.91	31.99	31.99	18,300
27 Mar 2024	31.60	31.60	31.60	31.60	31.60	300
26 Mar 2024	31.34	31.54	31.34	31.54	31.54	1,000
25 Mar 2024	31.54	31.54	31.24	31.24	31.24	4,700
22 Mar 2024	31.58	31.61	31.50	31.61	31.61	164,600
21 Mar 2024	32.08	32.17	32.03	32.04	32.04	69,500
20 Mar 2024	32.10	32.10	32.10	32.10	32.10	113,300
19 Mar 2024	31.29	31.29	31.25	31.26	31.26	114,400
18 Mar 2024	31.48	31.55	31.45	31.55	31.55	14,800
15 Mar 2024	31.78	31.78	31.52	31.52	31.52	216,900
14 Mar 2024	31.27	31.53	31.27	31.53	31.53	219,400
13 Mar 2024	31.40	31.40	31.40	31.40	31.40	193,200
12 Mar 2024	31.64	31.64	31.50	31.50	31.50	69,300
11 Mar 2024	29.54	31.76	29.54	31.75	31.75	32,100
08 Mar 2024	31.94	31.94	31.91	31.91	31.91	48,500
07 Mar 2024	32.48	32.48	32.47	32.47	32.47	108,600
06 Mar 2024	31.86	31.86	31.86	31.86	31.86	88,900
05 Mar 2024	31.02	31.02	31.02	31.02	31.02	1,700
04 Mar 2024	30.93	31.02	30.93	31.02	31.02	700
01 Mar 2024	30.63	30.92	30.63	30.82	30.82	1,900
29 Feb 2024	30.81	30.82	30.74	30.77	30.77	56,800
28 Feb 2024	30.86	31.04	30.80	31.04	31.04	500
28 Feb 2024	0.41 Dividend
27 Feb 2024	30.81	31.27	30.81	31.27	30.86	1,000
26 Feb 2024	31.35	31.35	31.09	31.14	30.73	115,400
23 Feb 2024	32.00	32.00	31.66	31.67	31.25	5,500
22 Feb 2024	31.78	31.87	31.78	31.87	31.45	600
21 Feb 2024	31.38	31.42	31.33	31.42	31.01	1,600
20 Feb 2024	31.23	31.28	31.19	31.28	30.87	1,200
16 Feb 2024	30.92	31.06	30.89	30.96	30.55	2,300
15 Feb 2024	30.48	30.94	30.48	30.84	30.44	1,700
14 Feb 2024	30.82	30.82	30.82	30.82	30.42	700
13 Feb 2024	31.00	31.00	30.65	30.89	30.48	2,800
12 Feb 2024	31.76	31.76	31.45	31.45	31.04	3,200
09 Feb 2024	32.45	32.45	32.01	32.01	31.59	1,300
08 Feb 2024	33.33	33.33	32.67	32.67	32.24	2,500
07 Feb 2024	33.26	33.31	33.25	33.31	32.87	800
06 Feb 2024	33.06	33.06	33.06	33.06	32.63	300
05 Feb 2024	32.69	32.76	32.69	32.76	32.33	1,500
02 Feb 2024	33.31	33.31	33.31	33.31	32.87	-
01 Feb 2024	33.19	33.33	33.14	33.31	32.87	42,000
31 Jan 2024	33.57	33.57	33.49	33.51	33.07	11,000
30 Jan 2024	33.07	33.60	33.07	33.60	33.16	32,800
29 Jan 2024	32.77	33.03	32.77	33.03	32.60	400
26 Jan 2024	32.83	33.01	32.83	33.01	32.58	1,900
25 Jan 2024	32.41	32.41	32.41	32.41	31.99	-
24 Jan 2024	32.35	32.41	32.35	32.41	31.99	400
23 Jan 2024	32.09	32.34	32.08	32.34	31.92	3,600
22 Jan 2024	31.78	31.78	31.78	31.78	31.36	500
19 Jan 2024	31.67	31.92	31.67	31.89	31.47	2,600
18 Jan 2024	31.77	31.77	31.72	31.72	31.30	300
17 Jan 2024	31.74	31.75	31.74	31.75	31.33	24,700
16 Jan 2024	32.03	32.03	31.81	31.94	31.52	44,000
12 Jan 2024	32.18	32.21	32.06	32.08	31.66	11,200
11 Jan 2024	32.34	32.34	32.01	32.26	31.84	30,900
10 Jan 2024	32.37	32.39	32.28	32.39	31.97	1,600
09 Jan 2024	32.31	32.31	32.31	32.31	31.89	33,200
08 Jan 2024	32.62	32.62	32.49	32.49	32.06	89,600
05 Jan 2024	32.94	32.94	32.44	32.44	32.01	110,300
04 Jan 2024	32.75	32.75	32.68	32.68	32.25	60,700
03 Jan 2024	32.59	32.67	32.59	32.67	32.24	8,500
02 Jan 2024	32.84	32.89	32.73	32.73	32.30	7,000
29 Dec 2023	33.02	33.12	32.98	33.12	32.69	109,600
28 Dec 2023	32.91	32.91	32.91	32.91	32.48	43,900
27 Dec 2023	32.74	32.87	32.74	32.85	32.42	8,400
26 Dec 2023	31.75	31.75	31.75	31.75	31.33	4,100
22 Dec 2023	32.09	32.09	32.09	32.09	31.67	-
21 Dec 2023	32.05	32.09	32.05	32.09	31.67	13,300
20 Dec 2023	32.44	32.44	32.09	32.09	31.67	22,000
19 Dec 2023	32.30	32.58	32.30	32.58	32.15	117,900
18 Dec 2023	30.61	32.25	30.61	32.00	31.58	52,500
15 Dec 2023	32.08	32.19	32.05	32.19	31.77	161,800
14 Dec 2023	32.67	32.67	32.67	32.67	32.24	356,200
13 Dec 2023	32.55	32.57	32.55	32.57	32.14	94,600
12 Dec 2023	32.34	32.34	32.30	32.33	31.91	193,400
11 Dec 2023	32.44	32.52	32.44	32.50	32.07	61,900
08 Dec 2023	32.19	32.28	32.06	32.27	31.85	99,200
07 Dec 2023	32.24	32.27	32.12	32.12	31.70	41,600
06 Dec 2023	32.25	32.29	32.12	32.12	31.70	124,300
05 Dec 2023	32.02	32.25	32.02	32.16	31.74	91,800
04 Dec 2023	32.21	32.21	32.21	32.21	31.79	134,600
01 Dec 2023	32.03	32.33	32.03	32.33	31.91	46,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6533+0.0033(+0.51%)

OIL82.99+0.18(+0.22%)

GOLD2,340.00+1.60(+0.07%)

Bitcoin AUD97,724.77-4,174.94(-4.10%)

Great-West Lifeco Inc. (GWLIF)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6533
+0.0033(+0.51%)

OIL
82.99
+0.18(+0.22%)

GOLD
2,340.00
+1.60(+0.07%)

Bitcoin AUD
97,724.77
-4,174.94(-4.10%)