tiprankstipranks
Trending News
More News >
Great-West Lifeco (TSE:GWO)
:GWO
Canadian Market

Great-West Lifeco (GWO) Historical Prices

Compare
447 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
53.00
53.00
51.60
51.91
51.91
-0.10%
6,744,275
2.02
May 26, 2025
51.29
52.35
51.29
51.96
51.96
+0.97%
5,438,848
1.61
May 23, 2025
51.48
51.86
51.40
51.46
51.46
-0.14%
1,583,571
0.47
May 22, 2025
52.43
52.70
51.44
51.53
51.53
-1.59%
3,799,429
1.12
May 21, 2025
51.65
52.52
51.65
52.36
52.36
+1.22%
2,463,133
0.73
May 20, 2025
51.21
52.10
51.00
51.73
51.73
+0.86%
3,720,545
1.09
May 16, 2025
51.08
51.66
51.02
51.29
51.29
+0.31%
1,518,256
0.44
May 15, 2025
50.15
51.47
50.00
51.13
51.13
+2.06%
2,729,376
0.79
May 14, 2025
50.93
50.94
49.71
50.10
50.10
-1.40%
2,101,833
0.61
May 13, 2025
51.30
51.86
50.77
50.81
50.81
-0.88%
3,996,651
1.16
May 12, 2025
52.42
52.42
51.20
51.26
51.26
-1.82%
3,548,803
1.02
May 09, 2025
51.83
52.24
51.55
52.21
52.21
+0.69%
4,733,558
1.37
May 08, 2025
50.86
51.87
49.54
51.85
51.85
+1.39%
4,603,518
1.33
May 07, 2025
52.59
52.87
51.00
51.14
51.14
-2.63%
5,646,779
1.65
May 06, 2025
52.10
52.58
51.75
52.52
52.52
+0.31%
4,579,265
1.35
May 05, 2025
51.66
52.40
51.52
52.36
52.36
+0.96%
3,917,356
1.16
May 02, 2025
52.49
52.69
51.09
51.86
51.86
-0.99%
3,187,340
0.95
May 01, 2025
53.31
53.65
52.31
52.38
52.38
-2.29%
2,595,636
0.78
Apr 30, 2025
53.05
53.66
52.96
53.61
53.61
+1.15%
3,097,671
0.94
Apr 29, 2025
52.85
53.29
52.85
53.00
53.00
+0.19%
2,279,822
0.70
Apr 28, 2025
52.95
53.27
52.72
52.90
52.90
+0.06%
3,783,751
1.17
Apr 25, 2025
53.10
53.32
52.75
52.87
52.87
-0.45%
704,753
0.22
Apr 24, 2025
52.82
53.16
52.44
53.11
53.11
+0.63%
1,180,099
0.36
Apr 23, 2025
52.81
53.07
52.60
52.78
52.78
+1.09%
1,074,089
0.33
Apr 22, 2025
52.42
52.75
52.00
52.21
52.21
+0.08%
1,274,755
0.39
Apr 21, 2025
52.23
52.53
51.92
52.17
52.17
-0.55%
504,997
0.16
Apr 17, 2025
52.91
52.99
52.42
52.46
52.46
-0.36%
1,204,643
0.37
Apr 16, 2025
51.87
52.85
51.51
52.65
52.65
+1.02%
2,030,980
0.63
Apr 15, 2025
52.60
52.82
51.96
52.12
52.12
-0.89%
2,326,948
0.72
Apr 14, 2025
51.78
52.96
51.44
52.59
52.59
+3.12%
1,670,761
0.52
Apr 11, 2025
51.24
51.57
50.93
51.00
51.00
-1.03%
2,014,370
0.62
Apr 10, 2025
52.28
52.28
50.68
51.53
51.53
-1.66%
3,124,141
0.96
Apr 09, 2025
52.58
53.12
51.89
52.40
52.40
-1.13%
2,041,367
0.64
Apr 08, 2025
54.27
54.27
52.48
53.00
53.00
-0.80%
1,502,300
0.47
Apr 07, 2025
55.10
55.10
53.05
53.43
53.43
-5.15%
2,417,063
0.76
Apr 04, 2025
56.16
56.54
55.04
56.33
56.33
-0.78%
2,415,339
0.76
Apr 03, 2025
57.04
57.24
56.43
56.77
56.77
-1.22%
1,735,346
0.55
Apr 02, 2025
57.15
57.61
56.96
57.47
57.47
+0.74%
2,611,309
0.83
Apr 01, 2025
56.53
57.22
56.38
57.05
57.05
+1.19%
1,245,903
0.40
Mar 31, 2025
55.07
56.91
54.51
56.38
56.38
+2.03%
2,876,613
0.93
Mar 28, 2025
54.40
55.32
54.40
55.26
55.26
+1.43%
3,898,578
1.27
Mar 27, 2025
53.73
54.57
53.73
54.48
54.48
+1.53%
3,099,835
1.02
Mar 26, 2025
54.04
54.35
53.51
53.66
53.66
-0.54%
1,270,047
0.41
Mar 25, 2025
53.55
54.16
53.55
53.95
53.95
+0.88%
4,008,280
1.32
Mar 24, 2025
53.33
53.61
53.19
53.48
53.48
+0.79%
3,208,986
1.05
Mar 21, 2025
53.03
53.68
52.60
53.06
53.06
-0.11%
2,399,052
0.79
Mar 20, 2025
52.32
53.20
52.19
53.12
53.12
+1.51%
2,493,086
0.82
Mar 19, 2025
52.31
52.79
52.31
52.33
52.33
+0.15%
3,468,229
1.14
Mar 18, 2025
52.29
52.65
52.09
52.25
52.25
-0.31%
2,605,745
0.86
Mar 17, 2025
51.85
52.54
51.85
52.41
52.41
+1.29%
7,058,504
2.38
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis