Great-West Lifeco (GWO)

Historical Prices For Great-West Lifeco (GWO)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	59.13	59.39	58.94	59.25	1,428,440	59.25
10/23/2025	58.85	59.19	58.57	58.96	1,024,936	58.96
10/22/2025	58.16	58.93	58.16	58.68	776,211	58.68
10/21/2025	57.77	58.30	57.56	58.19	647,084	58.19
10/20/2025	58.00	58.35	57.82	57.88	981,559	57.88
10/17/2025	58.74	58.83	57.69	57.78	887,549	57.78
10/16/2025	58.02	58.90	57.74	58.78	793,489	58.78
10/15/2025	58.67	59.36	58.02	58.20	824,366	58.20
10/14/2025	58.23	59.07	58.20	58.73	1,511,858	58.73
10/10/2025	58.08	0.00	58.34	58.34	0	58.34
10/09/2025	58.35	58.35	57.62	58.08	1,474,413	58.08
10/08/2025	57.75	58.45	58.27	58.27	1,000,003	58.27
10/07/2025	57.48	57.68	57.24	57.50	1,451,834	57.50
10/06/2025	56.89	57.55	56.65	57.40	710,897	57.40
10/03/2025	56.34	56.89	56.26	56.71	769,351	56.71
10/02/2025	56.58	56.58	55.92	56.50	1,533,478	56.50
10/01/2025	56.21	56.49	55.72	56.32	919,713	56.32
9/30/2025	56.16	56.53	55.92	56.48	1,428,278	56.48
9/29/2025	55.18	56.10	55.13	56.01	1,188,971	56.01
9/26/2025	54.27	55.17	54.27	55.11	3,491,145	55.11
9/25/2025	53.89	54.36	53.89	54.22	2,221,699	54.22
9/24/2025	54.67	54.69	53.78	54.02	756,255	54.02
9/23/2025	54.52	54.79	54.40	54.66	551,907	54.66
9/22/2025	53.77	54.71	53.69	54.58	1,508,810	54.58
9/19/2025	53.41	53.92	53.32	53.84	1,206,757	53.84
9/18/2025	53.20	53.46	53.15	53.20	933,992	53.20
9/17/2025	52.87	53.46	52.81	53.28	1,968,947	53.28
9/16/2025	53.95	54.14	52.51	52.71	2,192,398	52.71
9/15/2025	54.77	55.01	53.99	54.11	1,599,276	54.11
9/12/2025	55.00	55.04	54.55	54.85	1,192,030	54.85
9/11/2025	54.55	55.18	54.52	55.14	1,846,943	55.14
9/10/2025	54.63	54.83	54.44	54.63	1,570,901	54.63
9/09/2025	54.08	54.98	54.08	54.71	1,385,404	54.71
9/08/2025	54.14	54.25	53.88	54.21	1,932,157	54.21
9/05/2025	54.52	54.55	54.12	54.18	1,207,681	54.18
9/04/2025	54.76	55.18	54.60	54.69	649,513	54.69
9/03/2025	54.65	54.89	54.18	54.55	805,853	54.55
9/02/2025	54.29	54.50	53.88	54.34	6,899,697	54.34
8/29/2025	55.00	0.00	55.00	54.40	0	54.40
8/28/2025	54.83	55.18	54.60	55.00	2,047,037	55.00
8/27/2025	54.50	55.09	54.34	54.91	3,747,028	54.91
8/26/2025	54.76	54.85	54.41	54.63	2,277,096	54.63
8/25/2025	54.84	55.26	54.62	54.95	6,772,793	54.95
8/22/2025	54.56	55.40	54.56	55.23	6,870,563	55.23
8/21/2025	55.15	55.54	55.02	55.12	505,379	55.12
8/20/2025	54.62	55.18	54.62	55.02	804,086	55.02
8/19/2025	54.62	54.90	54.50	54.54	495,953	54.54
8/18/2025	54.27	54.69	54.25	54.49	915,809	54.49
8/15/2025	53.75	54.50	53.65	54.33	1,055,025	54.33
8/14/2025	52.72	53.62	52.72	53.60	963,212	53.60
8/13/2025	53.51	53.79	52.67	52.79	1,731,704	52.79
8/12/2025	53.17	53.59	53.16	53.44	728,666	53.44
8/11/2025	53.35	53.46	52.92	53.04	1,385,220	53.04
8/08/2025	53.03	53.71	53.01	53.28	2,594,148	53.28
8/07/2025	54.17	54.42	52.77	53.00	830,101	53.00
8/06/2025	53.23	54.26	52.55	54.18	4,427,158	54.18
8/05/2025	52.24	52.82	52.07	52.26	3,758,159	52.26
8/01/2025	52.03	0.00	52.06	52.06	0	52.06
7/31/2025	52.06	52.09	51.70	52.03	1,218,380	52.03
7/30/2025	51.87	52.18	51.72	52.02	1,405,606	52.02
7/29/2025	52.16	52.25	51.71	51.75	1,718,400	51.75
7/28/2025	52.31	52.49	51.81	52.03	2,354,416	52.03
7/25/2025	52.83	53.00	52.42	52.44	2,241,258	52.44