Great-West Lifeco Inc. (GWS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 60 |
| 27 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 26 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 25 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 24 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 21 June 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 20 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 19 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 18 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 17 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 14 June 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 13 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 12 June 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 11 June 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 10 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 07 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 06 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 05 June 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 04 June 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 03 June 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 31 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 31 May 2024 | 0.555 Dividend | |||||
| 30 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.65 | - |
| 29 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.65 | - |
| 28 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 27 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 24 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 23 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 22 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 21 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 20 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 17 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 16 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 15 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 14 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 13 May 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.63 | - |
| 10 May 2024 | 29.20 | 29.40 | 29.20 | 29.40 | 28.82 | 60 |
| 09 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 08 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 07 May 2024 | 29.40 | 29.60 | 29.20 | 29.20 | 28.63 | 200 |
| 06 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 03 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.84 | - |
| 02 May 2024 | 27.60 | 27.80 | 27.60 | 27.80 | 27.25 | 300 |
| 30 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.06 | - |
| 29 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.06 | - |
| 26 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.86 | - |
| 25 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.86 | - |
| 24 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.86 | - |
| 23 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.86 | - |
| 22 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.86 | - |
| 19 Apr 2024 | 27.20 | 27.60 | 27.20 | 27.60 | 27.06 | 4 |
| 18 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.66 | - |
| 17 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.86 | - |
| 16 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.86 | - |
| 15 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.06 | - |
| 12 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.06 | - |
| 11 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.25 | - |
| 10 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.65 | - |
| 09 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.84 | - |
| 08 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 05 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 04 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 03 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.82 | - |
| 02 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.02 | - |
| 28 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.63 | - |
| 27 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 26 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 25 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 22 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.82 | - |
| 21 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.82 | - |
| 20 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.63 | - |
| 19 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 18 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 15 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.63 | - |
| 14 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 13 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 12 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 11 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 08 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.02 | - |
| 07 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 06 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 05 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 04 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.84 | - |
| 01 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.84 | - |
| 29 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.84 | - |
| 28 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.84 | - |
| 28 Feb 2024 | 0.555 Dividend | |||||
| 27 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.69 | - |
| 26 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.88 | - |
| 23 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.27 | - |
| 22 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.88 | - |
| 21 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.69 | - |
| 20 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.50 | - |
| 19 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.50 | - |
| 16 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.30 | - |
| 15 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.50 | - |
| 14 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.69 | - |
| 13 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.88 | - |
| 12 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.07 | - |
| 09 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.