Great-West Lifeco (GWO)

Historical Prices For Great-West Lifeco (GWO)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	55.10	55.10	53.05	53.43	2,417,063	53.43
4/04/2025	56.16	56.49	55.04	56.22	938,970	56.22
4/03/2025	57.04	57.24	56.43	56.77	1,735,346	56.77
4/02/2025	57.15	57.61	56.96	57.47	2,611,309	57.47
4/01/2025	56.53	57.22	56.38	57.05	1,245,903	57.05
3/31/2025	55.07	56.91	54.51	56.38	2,876,613	56.38
3/28/2025	54.40	55.32	54.40	55.26	3,898,578	55.26
3/27/2025	53.73	54.57	53.73	54.48	3,099,835	54.48
3/26/2025	54.04	54.35	53.51	53.66	1,270,047	53.66
3/25/2025	53.55	54.16	53.55	53.95	4,008,280	53.95
3/24/2025	53.33	53.61	53.19	53.48	3,208,986	53.48
3/21/2025	53.03	53.68	52.60	53.06	2,399,052	53.06
3/20/2025	52.32	53.20	52.19	53.12	2,493,086	53.12
3/19/2025	52.31	52.79	52.31	52.33	3,468,229	52.33
3/18/2025	52.29	52.65	52.09	52.25	2,605,745	52.25
3/17/2025	51.85	52.54	51.85	52.41	7,058,504	52.41
3/14/2025	51.60	51.93	51.55	51.74	3,818,142	51.74
3/13/2025	51.16	51.53	50.93	51.46	5,675,392	51.46
3/12/2025	51.10	51.46	50.32	51.13	2,930,621	51.13
3/11/2025	52.00	52.00	50.46	51.12	4,439,499	51.12
3/10/2025	52.59	52.78	51.86	52.10	5,316,061	52.10
3/07/2025	54.16	54.38	52.99	53.02	6,143,948	53.02
3/06/2025	53.96	54.43	53.77	54.17	4,853,916	54.17
3/05/2025	53.79	54.64	53.46	53.80	5,073,255	53.80
3/04/2025	53.19	54.11	52.84	53.71	5,497,944	53.71
3/03/2025	53.21	53.95	53.11	53.22	8,874,497	53.22
2/28/2025	53.40	53.92	53.16	53.74	6,166,087	53.74
2/27/2025	53.30	53.94	53.30	53.41	6,449,373	53.41
2/26/2025	52.79	53.51	52.79	53.23	2,695,972	53.23
2/25/2025	52.82	53.25	52.42	52.62	5,951,282	52.62
2/24/2025	52.07	53.13	52.07	52.71	7,881,297	52.71
2/21/2025	52.34	52.37	51.87	52.09	2,056,188	52.09
2/20/2025	51.94	52.34	51.83	52.07	3,236,715	52.07
2/19/2025	51.72	52.24	51.62	52.02	2,075,447	52.02
2/18/2025	51.62	52.00	51.21	51.88	5,900,921	51.88
2/14/2025	51.48	0.00	51.59	51.59	0	51.59
2/13/2025	51.87	52.06	51.08	51.48	2,726,577	51.48
2/12/2025	51.15	52.09	51.06	52.03	3,201,157	52.03
2/11/2025	51.29	51.29	50.72	51.15	3,583,466	51.15
2/10/2025	51.69	52.48	51.28	51.35	5,895,698	51.35
2/07/2025	52.29	52.47	51.08	51.71	2,969,010	51.71
2/06/2025	51.49	52.39	49.56	52.39	4,495,476	52.39
2/05/2025	46.85	47.79	46.85	47.47	3,000,225	47.47
2/04/2025	47.05	47.55	46.82	46.85	2,873,245	46.85
2/03/2025	44.89	47.36	44.89	47.00	2,944,728	47.00
1/31/2025	46.55	47.26	46.55	46.99	901,096	46.99
1/30/2025	46.90	47.09	46.53	46.58	1,723,679	46.58
1/29/2025	46.68	47.10	46.58	46.85	926,232	46.85
1/28/2025	46.69	46.94	46.47	46.78	972,436	46.78
1/27/2025	46.50	46.93	46.50	46.75	1,260,784	46.75
1/24/2025	46.43	46.69	46.25	46.66	1,361,216	46.66
1/23/2025	46.40	46.58	46.29	46.44	1,453,871	46.44
1/22/2025	46.23	46.38	45.93	46.35	629,984	46.35
1/21/2025	45.84	46.36	45.73	46.31	1,533,472	46.31
1/20/2025	46.28	46.30	45.71	45.81	313,101	45.81
1/17/2025	46.52	46.55	45.88	45.98	2,646,675	45.98
1/16/2025	46.07	46.54	46.07	46.54	735,625	46.54
1/15/2025	45.73	46.28	45.69	45.99	1,174,088	45.99
1/14/2025	45.99	45.99	45.36	45.47	1,256,019	45.47
1/13/2025	46.19	46.40	45.91	46.00	2,564,352	46.00
1/10/2025	46.70	46.72	46.24	46.43	4,017,754	46.43
1/09/2025	46.80	47.04	46.77	46.81	166,132	46.81
1/08/2025	46.99	47.21	46.67	46.90	1,498,045	46.90