Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great-West Lifeco (OP: GWLIF )

29.96 -0.88 (-2.85%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 27.92 27.92 27.92 0 +0.20(+0.72%)
Feb 27, 2014 27.72 27.72 27.72 27.72 264 -0.53(-1.89%)
Feb 26, 2014 28.25 28.25 28.25 28.25 2,000 +0.00(+0.01%)
Feb 24, 2014 28.25 28.25 28.25 74 +0.08(+0.28%)
Feb 18, 2014 28.17 28.20 28.17 1,558 +0.25(+0.90%)
Feb 14, 2014 27.92 27.92 27.92 0 -0.13(-0.46%)
Feb 13, 2014 28.98 28.98 28.05 28.05 416 -0.46(-1.61%)
Feb 11, 2014 28.51 28.51 28.51 28.51 0 +0.28(+1.00%)
Feb 07, 2014 28.23 28.23 28.23 0 +0.23(+0.81%)
Feb 06, 2014 27.91 28.00 27.91 28.00 21,200 +0.41(+1.49%)
Feb 05, 2014 27.63 27.63 27.59 27.59 600 -0.14(-0.50%)
Feb 04, 2014 27.73 27.73 27.73 27.73 300 -0.22(-0.80%)
Feb 03, 2014 28.39 28.39 27.95 27.95 23,210 -0.31(-1.08%)
Jan 31, 2014 28.26 28.26 28.26 28.26 0 -0.05(-0.19%)
Jan 29, 2014 28.31 28.31 28.31 0 -0.25(-0.86%)
Jan 24, 2014 28.56 28.56 28.56 28.56 23 -0.49(-1.69%)
Jan 23, 2014 29.05 29.05 29.05 29.05 545 -0.25(-0.85%)
Jan 22, 2014 29.59 29.64 29.30 29.30 1,700 -0.34(-1.15%)
Jan 21, 2014 29.64 29.64 29.64 29.64 1,284 +0.12(+0.40%)
Jan 17, 2014 29.52 29.52 29.52 0 +0.09(+0.31%)
Jan 16, 2014 29.36 29.43 29.28 29.43 3,131 +0.25(+0.86%)
Jan 14, 2014 29.18 29.18 29.18 29.18 99 -0.06(-0.20%)
Jan 13, 2014 29.28 29.28 29.07 29.24 1,386 -0.28(-0.95%)
Jan 09, 2014 29.52 29.52 29.52 29.52 0 -0.45(-1.50%)
Jan 06, 2014 29.97 29.97 29.97 116 -0.15(-0.50%)
Jan 03, 2014 30.19 30.22 30.12 30.12 1,083 -0.53(-1.73%)
Jan 02, 2014 30.65 30.65 30.65 30.65 197 -0.05(-0.16%)
Dec 30, 2013 30.70 30.70 30.70 0 +0.17(+0.57%)
Dec 27, 2013 30.46 30.53 30.46 30.53 1,201 -0.00(-0.02%)
Dec 24, 2013 30.53 30.53 30.53 0 +0.42(+1.39%)
Dec 23, 2013 30.11 30.11 30.11 30.11 154 -0.05(-0.17%)
Dec 20, 2013 30.16 30.16 30.16 30.16 0 +0.41(+1.38%)
Dec 18, 2013 29.75 29.75 29.75 95 +0.13(+0.44%)
Dec 17, 2013 29.61 29.65 29.61 29.62 300 -0.59(-1.97%)
Dec 16, 2013 30.03 30.21 30.03 30.21 365 +0.54(+1.83%)
Dec 12, 2013 29.67 29.67 29.67 19,958 -0.76(-2.48%)
Dec 10, 2013 30.43 30.43 30.43 30.43 0 +0.19(+0.61%)
Dec 09, 2013 30.24 30.24 30.24 30.24 329 -0.02(-0.06%)
Dec 06, 2013 30.26 30.26 30.26 30.26 100 -0.03(-0.11%)
Dec 05, 2013 30.29 30.29 30.29 30.29 100 +0.20(+0.66%)
Dec 04, 2013 30.08 30.09 29.99 30.09 41,172 -0.44(-1.44%)
Dec 03, 2013 30.53 30.53 30.53 30.53 200 -0.42(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.