Great-West Lifeco Inc. GWLIF
65.88 USD +0.15 (+0.23%)
Regular-session close
65.89 Day range 65.91
43.56 52-week range 67.52
- YTD
- +33.17%
- 1 year
- +47.91%
GWLIF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.89 | 65.91 | 65.89 | 65.91 | +0.18 | +0.27% | 133 |
| Nov 12, 2026 | 67.39 | 67.39 | 65.37 | 65.73 | -0.94 | -1.41% | 23,800 |
| Nov 11, 2026 | 66.69 | 66.69 | 66.67 | 66.67 | -0.17 | -0.25% | 20,500 |
| Nov 10, 2026 | 65.50 | 66.93 | 65.50 | 66.84 | +1.26 | +1.92% | 99,500 |
| Nov 9, 2026 | 64.46 | 65.58 | 64.46 | 65.58 | +1.84 | +2.89% | 359,600 |
| Nov 6, 2026 | 64.54 | 64.54 | 63.43 | 63.74 | -0.67 | -1.04% | 20,100 |
| Nov 5, 2026 | 66.22 | 66.22 | 62.74 | 64.41 | -2.46 | -3.68% | 200,500 |
| Nov 4, 2026 | 67.50 | 67.50 | 66.31 | 66.87 | +1.45 | +2.22% | 83,000 |
| Nov 3, 2026 | 65.97 | 65.97 | 65.42 | 65.42 | -0.20 | -0.30% | 300 |
| Nov 2, 2026 | 66.54 | 66.54 | 65.62 | 65.62 | -0.37 | -0.56% | 4,600 |
| Oct 30, 2026 | 67.00 | 67.00 | 65.49 | 65.99 | -0.49 | -0.74% | 25,700 |
| Oct 29, 2026 | 66.47 | 67.07 | 66.47 | 66.48 | +0.31 | +0.47% | 44,900 |
| Oct 28, 2026 | 65.32 | 66.31 | 64.86 | 66.17 | +0.98 | +1.50% | 38,800 |
| Oct 27, 2026 | 64.99 | 65.40 | 64.70 | 65.19 | +0.32 | +0.49% | 45,100 |
| Oct 26, 2026 | 64.36 | 64.97 | 64.36 | 64.87 | +0.65 | +1.01% | 23,800 |
| Oct 23, 2026 | 64.37 | 64.37 | 63.95 | 64.22 | -1.46 | -2.22% | 61,600 |
| Oct 22, 2026 | 65.12 | 65.74 | 65.12 | 65.68 | +0.49 | +0.75% | 21,000 |
| Oct 21, 2026 | 65.31 | 65.34 | 65.05 | 65.19 | +0.90 | +1.40% | 65,700 |
| Oct 20, 2026 | 64.37 | 64.56 | 64.17 | 64.29 | +0.60 | +0.94% | 23,600 |
| Oct 19, 2026 | 64.03 | 64.13 | 63.69 | 63.69 | -1.27 | -1.96% | 17,800 |
| Oct 16, 2026 | 65.12 | 65.25 | 64.69 | 64.96 | +0.29 | +0.45% | 8,600 |
| Oct 15, 2026 | 63.69 | 64.67 | 63.69 | 64.67 | +1.72 | +2.73% | 69,700 |
| Oct 14, 2026 | 62.35 | 63.10 | 62.35 | 62.95 | -0.39 | -0.62% | 47,700 |
| Oct 13, 2026 | 60.06 | 63.34 | 60.06 | 63.34 | +1.70 | +2.76% | 36,100 |
| Oct 12, 2026 | 63.36 | 65.14 | 61.64 | 61.64 | -0.55 | -0.88% | 1,300 |
| Oct 9, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | +0.52 | +0.84% | 34,900 |
| Oct 8, 2026 | 60.92 | 61.75 | 60.88 | 61.67 | -0.66 | -1.06% | 175,100 |
| Oct 7, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | -0.58 | -0.92% | 132,800 |
| Oct 6, 2026 | 63.31 | 63.38 | 62.91 | 62.91 | +0.26 | +0.42% | 65,900 |
| Oct 5, 2026 | 62.81 | 62.81 | 62.65 | 62.65 | -0.53 | -0.84% | 38,200 |
| Oct 2, 2026 | 62.77 | 63.26 | 62.35 | 63.18 | +1.17 | +1.89% | 54,300 |
| Oct 1, 2026 | 62.89 | 62.89 | 61.77 | 62.01 | -1.16 | -1.84% | 13,500 |
| Sep 30, 2026 | 63.40 | 63.61 | 63.07 | 63.17 | -0.91 | -1.42% | 36,500 |
| Sep 29, 2026 | 65.36 | 65.36 | 63.52 | 64.08 | -1.41 | -2.15% | 34,200 |
| Sep 28, 2026 | 65.71 | 65.87 | 65.49 | 65.49 | -0.47 | -0.71% | 52,000 |
| Sep 25, 2026 | 65.87 | 65.96 | 65.87 | 65.96 | +0.62 | +0.95% | 26,800 |
| Sep 24, 2026 | 65.42 | 65.82 | 65.09 | 65.34 | -0.61 | -0.92% | 19,000 |
| Sep 23, 2026 | 66.22 | 66.22 | 65.71 | 65.95 | -0.13 | -0.20% | 55,600 |
| Sep 22, 2026 | 67.19 | 67.26 | 65.83 | 66.08 | -1.21 | -1.80% | 117,100 |
| Sep 21, 2026 | 67.52 | 67.52 | 67.23 | 67.29 | +0.44 | +0.66% | 113,600 |
| Sep 18, 2026 | 66.36 | 67.00 | 66.16 | 66.85 | -0.01 | -0.01% | 17,500 |
| Sep 17, 2026 | 66.35 | 66.86 | 66.35 | 66.86 | +0.52 | +0.78% | 4,500 |
| Sep 16, 2026 | 66.83 | 66.92 | 66.34 | 66.34 | -0.12 | -0.18% | 14,600 |
| Sep 15, 2026 | 66.53 | 66.58 | 66.05 | 66.46 | -0.28 | -0.42% | 37,400 |
| Sep 14, 2026 | 67.20 | 67.20 | 66.70 | 66.74 | -0.23 | -0.34% | 14,000 |
| Sep 11, 2026 | 66.12 | 66.97 | 65.82 | 66.97 | +0.97 | +1.47% | 402,700 |
| Sep 10, 2026 | 65.72 | 66.10 | 65.71 | 66.00 | +0.88 | +1.35% | 94,800 |
| Sep 9, 2026 | 65.67 | 65.67 | 64.57 | 65.12 | -1.42 | -2.13% | 179,700 |
| Sep 8, 2026 | 66.17 | 66.54 | 66.17 | 66.54 | -0.40 | -0.60% | 85,100 |
| Sep 4, 2026 | 67.05 | 67.05 | 66.94 | 66.94 | +0.48 | +0.72% | 7,000 |
| Sep 3, 2026 | 65.99 | 66.46 | 65.99 | 66.46 | +1.23 | +1.89% | 22,600 |
| Sep 2, 2026 | 64.12 | 65.27 | 64.12 | 65.23 | +1.64 | +2.58% | 88,100 |
| Sep 1, 2026 | 63.84 | 63.87 | 63.23 | 63.59 | -0.71 | -1.10% | 345,100 |
| Aug 31, 2026 | 64.41 | 64.41 | 64.27 | 64.30 | -0.28 | -0.43% | 10,200 |
| Aug 28, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | +0.28 | +0.44% | 6,800 |
| Aug 27, 2026 | 65.29 | 65.29 | 64.12 | 64.30 | -0.85 | -1.30% | 3,300 |
| Aug 26, 2026 | 64.65 | 65.20 | 64.65 | 65.15 | +0.74 | +1.15% | 8,700 |
| Aug 25, 2026 | 64.65 | 64.65 | 64.24 | 64.41 | -0.18 | -0.28% | 773,500 |
| Aug 24, 2026 | 64.55 | 64.77 | 64.55 | 64.59 | -0.04 | -0.06% | 247,200 |
| Aug 21, 2026 | 64.95 | 65.03 | 64.55 | 64.63 | +0.69 | +1.08% | 5,400 |
| Aug 20, 2026 | 64.61 | 64.61 | 63.94 | 63.94 | -1.14 | -1.75% | 44,300 |
| Aug 19, 2026 | 66.50 | 66.53 | 65.08 | 65.08 | -1.46 | -2.19% | 81,700 |
| Aug 18, 2026 | 66.33 | 66.76 | 66.33 | 66.54 | +0.59 | +0.89% | 23,800 |
| Aug 17, 2026 | 67.05 | 67.05 | 65.95 | 65.95 | -0.42 | -0.63% | 700 |
| Aug 14, 2026 | 66.10 | 66.37 | 65.88 | 66.37 | +1.06 | +1.62% | 227,200 |
65 days, newest first. Daily bars as drawn on the GWLIF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.