Find a quote
GREAT-WEST LIFECO INC
76.64 Up 0.71 (0.93 %)
Delayed : 2026/05/12 12:38:43
- Previous close $75.93
- Opening $75.85
- Today High $76.87
- Today Low $75.85
- Price Bid $76.61
- Price Ask $76.61
- 52 Weeks High $77.04
- 52 Weeks Low $49.71
- Size Bid 4
- Size Ask 3
- Volume 119,242
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:36 PM | $76.64 | Up $0.03 | $76.64 | $76.64 | 100 |
| 12:35 PM | $76.61 | Up $0.00 | $76.61 | $76.60 | 300 |
| 12:34 PM | $76.61 | Up $0.02 | $76.64 | $76.61 | 3,100 |
| 12:32 PM | $76.59 | Down $ -0.02 | $76.62 | $76.59 | 900 |
| 12:32 PM | $76.59 | Up $0.00 | $76.62 | $76.59 | 0 |
| 12:31 PM | $76.61 | Down $ -0.03 | $76.64 | $76.61 | 800 |
| 12:29 PM | $76.64 | Up $0.00 | $76.64 | $76.64 | 100 |
| 12:29 PM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 12:28 PM | $76.64 | Down $ -0.02 | $76.65 | $76.64 | 300 |
| 12:25 PM | $76.66 | Down $ -0.05 | $76.68 | $76.66 | 1,200 |
| 12:25 PM | $76.66 | Up $0.00 | $76.68 | $76.66 | 0 |
| 12:25 PM | $76.66 | Up $0.00 | $76.68 | $76.66 | 0 |
| 12:24 PM | $76.71 | Up $0.04 | $76.71 | $76.71 | 100 |
| 12:23 PM | $76.67 | Up $0.03 | $76.67 | $76.67 | 100 |
| 12:21 PM | $76.64 | Down $ -0.01 | $76.65 | $76.64 | 300 |
| 12:21 PM | $76.64 | Up $0.00 | $76.65 | $76.64 | 0 |
| 12:18 PM | $76.65 | Up $0.03 | $76.65 | $76.65 | 100 |
| 12:18 PM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 12:18 PM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 12:17 PM | $76.62 | Down $ -0.01 | $76.65 | $76.62 | 1,100 |
| 12:16 PM | $76.63 | Down $ -0.04 | $76.65 | $76.63 | 300 |
| 12:15 PM | $76.67 | Down $ -0.04 | $76.71 | $76.67 | 700 |
| 12:14 PM | $76.71 | Up $0.00 | $76.72 | $76.71 | 200 |
| 12:12 PM | $76.71 | Down $ -0.04 | $76.72 | $76.71 | 500 |
| 12:12 PM | $76.71 | Up $0.00 | $76.72 | $76.71 | 0 |
| 12:11 PM | $76.75 | Up $0.01 | $76.75 | $76.74 | 500 |
| 12:09 PM | $76.74 | Down $ -0.02 | $76.75 | $76.74 | 2,600 |
| 12:09 PM | $76.74 | Up $0.00 | $76.75 | $76.74 | 0 |
| 12:02 PM | $76.76 | Down $ -0.01 | $76.77 | $76.76 | 300 |
| 12:02 PM | $76.76 | Up $0.00 | $76.77 | $76.76 | 0 |
| 12:02 PM | $76.76 | Up $0.00 | $76.77 | $76.76 | 0 |
| 12:02 PM | $76.76 | Up $0.00 | $76.77 | $76.76 | 0 |
| 12:02 PM | $76.76 | Up $0.00 | $76.77 | $76.76 | 0 |
| 12:02 PM | $76.76 | Up $0.00 | $76.77 | $76.76 | 0 |
| 12:02 PM | $76.76 | Up $0.00 | $76.77 | $76.76 | 0 |
| 12:01 PM | $76.77 | Up $0.02 | $76.80 | $76.77 | 1,300 |
| 12:00 PM | $76.75 | Down $ -0.09 | $76.85 | $76.75 | 1,800 |
| 11:58 AM | $76.85 | Up $0.02 | $76.85 | $76.85 | 100 |
| 11:58 AM | $76.85 | Up $0.00 | $76.85 | $76.85 | 0 |
| 11:57 AM | $76.83 | Down $ -0.01 | $76.83 | $76.83 | 100 |
| 11:56 AM | $76.84 | Down $ -0.01 | $76.84 | $76.84 | 700 |
| 11:55 AM | $76.85 | Up $0.03 | $76.86 | $76.81 | 700 |
| 11:54 AM | $76.82 | Up $0.01 | $76.82 | $76.82 | 100 |
| 11:53 AM | $76.81 | Up $0.02 | $76.83 | $76.80 | 500 |
| 11:52 AM | $76.79 | Up $0.03 | $76.79 | $76.77 | 700 |
| 11:51 AM | $76.76 | Up $0.00 | $76.76 | $76.76 | 400 |
| 11:50 AM | $76.76 | Up $0.00 | $76.76 | $76.75 | 700 |
| 11:49 AM | $76.76 | Down $ -0.01 | $76.78 | $76.76 | 900 |
| 11:47 AM | $76.77 | Down $ -0.01 | $76.77 | $76.77 | 100 |
| 11:47 AM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 11:46 AM | $76.78 | Up $0.00 | $76.78 | $76.78 | 300 |
| 11:45 AM | $76.78 | Up $0.00 | $76.79 | $76.78 | 300 |
| 11:44 AM | $76.78 | Up $0.04 | $76.80 | $76.73 | 2,100 |
| 11:43 AM | $76.74 | Down $ -0.05 | $76.77 | $76.74 | 1,500 |
| 11:40 AM | $76.79 | Up $0.05 | $76.79 | $76.78 | 900 |
| 11:40 AM | $76.79 | Up $0.00 | $76.79 | $76.78 | 0 |
| 11:40 AM | $76.79 | Up $0.00 | $76.79 | $76.78 | 0 |
| 11:38 AM | $76.74 | Up $0.02 | $76.77 | $76.72 | 2,600 |
| 11:38 AM | $76.74 | Up $0.00 | $76.77 | $76.72 | 0 |
| 11:37 AM | $76.72 | Down $ -0.04 | $76.75 | $76.72 | 500 |
| 11:36 AM | $76.76 | Down $ -0.04 | $76.84 | $76.76 | 2,200 |
| 11:35 AM | $76.80 | Down $ -0.06 | $76.87 | $76.77 | 2,200 |
| 11:34 AM | $76.87 | Up $0.09 | $76.87 | $76.78 | 1,400 |
| 11:33 AM | $76.77 | Up $0.04 | $76.77 | $76.73 | 500 |
| 11:31 AM | $76.73 | Up $0.06 | $76.73 | $76.70 | 300 |
| 11:31 AM | $76.73 | Up $0.00 | $76.73 | $76.70 | 0 |
| 11:29 AM | $76.67 | Up $0.03 | $76.67 | $76.67 | 100 |
| 11:29 AM | $76.67 | Up $0.00 | $76.67 | $76.67 | 0 |
| 11:28 AM | $76.64 | Up $0.01 | $76.64 | $76.63 | 700 |
| 11:27 AM | $76.63 | Down $ -0.10 | $76.72 | $76.63 | 2,100 |
| 11:26 AM | $76.73 | Up $0.05 | $76.73 | $76.66 | 600 |
| 11:25 AM | $76.68 | Up $0.09 | $76.68 | $76.59 | 1,500 |
| 11:23 AM | $76.59 | Down $ -0.01 | $76.60 | $76.58 | 400 |
| 11:23 AM | $76.59 | Up $0.00 | $76.60 | $76.58 | 0 |
| 11:22 AM | $76.60 | Up $0.01 | $76.61 | $76.58 | 300 |
| 11:21 AM | $76.59 | Down $ -0.01 | $76.60 | $76.59 | 200 |
| 11:19 AM | $76.60 | Up $0.03 | $76.60 | $76.60 | 100 |
| 11:19 AM | $76.60 | Up $0.00 | $76.60 | $76.60 | 0 |
| 11:17 AM | $76.57 | Down $ -0.03 | $76.59 | $76.54 | 1,700 |
| 11:17 AM | $76.57 | Up $0.00 | $76.59 | $76.54 | 0 |
| 11:16 AM | $76.60 | Up $0.01 | $76.63 | $76.60 | 1,200 |
| 11:15 AM | $76.59 | Up $0.04 | $76.59 | $76.54 | 500 |
| 11:14 AM | $76.55 | Up $0.03 | $76.58 | $76.52 | 2,800 |
| 11:13 AM | $76.52 | Up $0.00 | $76.52 | $76.52 | 100 |
| 11:08 AM | $76.52 | Up $0.01 | $76.53 | $76.52 | 500 |
| 11:08 AM | $76.52 | Up $0.00 | $76.53 | $76.52 | 0 |
| 11:08 AM | $76.52 | Up $0.00 | $76.53 | $76.52 | 0 |
| 11:08 AM | $76.52 | Up $0.00 | $76.53 | $76.52 | 0 |
| 11:08 AM | $76.52 | Up $0.00 | $76.53 | $76.52 | 0 |
| 11:07 AM | $76.51 | Up $0.01 | $76.51 | $76.51 | 100 |
| 11:06 AM | $76.50 | Up $0.04 | $76.50 | $76.50 | 700 |
| 11:05 AM | $76.46 | Down $ -0.03 | $76.49 | $76.46 | 500 |
| 11:04 AM | $76.49 | Up $0.07 | $76.51 | $76.44 | 2,300 |
| 11:02 AM | $76.42 | Down $ -0.04 | $76.45 | $76.42 | 1,500 |
| 11:02 AM | $76.42 | Up $0.00 | $76.45 | $76.42 | 0 |
| 11:01 AM | $76.46 | Down $ -0.01 | $76.47 | $76.46 | 200 |
| 11:00 AM | $76.47 | Up $0.01 | $76.47 | $76.47 | 100 |
| 10:59 AM | $76.46 | Up $0.04 | $76.48 | $76.45 | 500 |
| 10:58 AM | $76.42 | Up $0.05 | $76.43 | $76.40 | 2,500 |
| 10:56 AM | $76.37 | Up $0.01 | $76.39 | $76.36 | 1,700 |
| 10:56 AM | $76.37 | Up $0.00 | $76.39 | $76.36 | 0 |
| 10:54 AM | $76.36 | Down $ -0.03 | $76.36 | $76.36 | 200 |
| 10:54 AM | $76.36 | Up $0.00 | $76.36 | $76.36 | 0 |
| 10:52 AM | $76.39 | Down $ -0.08 | $76.46 | $76.39 | 2,400 |
| 10:52 AM | $76.39 | Up $0.00 | $76.46 | $76.39 | 0 |
| 10:51 AM | $76.47 | Up $0.03 | $76.47 | $76.43 | 1,400 |
| 10:48 AM | $76.44 | Up $0.03 | $76.44 | $76.44 | 200 |
| 10:48 AM | $76.44 | Up $0.00 | $76.44 | $76.44 | 0 |
| 10:48 AM | $76.44 | Up $0.00 | $76.44 | $76.44 | 0 |
| 10:46 AM | $76.41 | Up $0.04 | $76.42 | $76.40 | 300 |
| 10:46 AM | $76.41 | Up $0.00 | $76.42 | $76.40 | 0 |
| 10:45 AM | $76.37 | Down $ -0.04 | $76.40 | $76.37 | 1,700 |
| 10:42 AM | $76.41 | Up $0.02 | $76.41 | $76.41 | 200 |
| 10:42 AM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 10:42 AM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 10:41 AM | $76.39 | Up $0.09 | $76.39 | $76.32 | 600 |
| 10:39 AM | $76.30 | Up $0.03 | $76.30 | $76.30 | 100 |
| 10:39 AM | $76.30 | Up $0.00 | $76.30 | $76.30 | 0 |
| 10:38 AM | $76.27 | Up $0.00 | $76.28 | $76.27 | 200 |
| 10:37 AM | $76.27 | Up $0.00 | $76.28 | $76.26 | 1,600 |
| 10:36 AM | $76.27 | Down $ -0.01 | $76.28 | $76.27 | 500 |
| 10:35 AM | $76.28 | Down $ -0.01 | $76.29 | $76.28 | 800 |
| 10:34 AM | $76.29 | Up $0.04 | $76.29 | $76.28 | 600 |
| 10:33 AM | $76.25 | Up $0.07 | $76.25 | $76.19 | 600 |
| 10:32 AM | $76.18 | Up $0.02 | $76.18 | $76.15 | 700 |
| 10:31 AM | $76.16 | Up $0.00 | $76.16 | $76.16 | 300 |
| 10:30 AM | $76.16 | Down $ -0.05 | $76.22 | $76.16 | 1,000 |
| 10:29 AM | $76.21 | Down $ -0.01 | $76.21 | $76.21 | 600 |
| 10:28 AM | $76.22 | Up $0.05 | $76.22 | $76.19 | 300 |
| 10:27 AM | $76.17 | Up $0.02 | $76.17 | $76.16 | 2,700 |
| 10:26 AM | $76.15 | Down $ -0.02 | $76.16 | $76.15 | 400 |
| 10:25 AM | $76.17 | Up $0.10 | $76.19 | $76.10 | 1,100 |
| 10:24 AM | $76.07 | Up $0.10 | $76.07 | $76.00 | 1,200 |
| 10:21 AM | $75.97 | Up $0.02 | $75.97 | $75.97 | 100 |
| 10:21 AM | $75.97 | Up $0.00 | $75.97 | $75.97 | 0 |
| 10:21 AM | $75.97 | Up $0.00 | $75.97 | $75.97 | 0 |
| 10:20 AM | $75.96 | Down $ -0.03 | $75.98 | $75.94 | 1,000 |
| 10:19 AM | $75.98 | Down $ -0.04 | $76.01 | $75.98 | 700 |
| 10:18 AM | $76.02 | Down $ -0.01 | $76.04 | $76.02 | 600 |
| 10:17 AM | $76.03 | Down $ -0.01 | $76.03 | $76.03 | 200 |
| 10:14 AM | $76.04 | Up $0.04 | $76.04 | $76.04 | 400 |
| 10:14 AM | $76.04 | Up $0.00 | $76.04 | $76.04 | 0 |
| 10:14 AM | $76.04 | Up $0.00 | $76.04 | $76.04 | 0 |
| 10:13 AM | $76.00 | Down $ -0.01 | $76.03 | $76.00 | 500 |
| 10:12 AM | $76.01 | Down $ -0.07 | $76.08 | $76.01 | 700 |
| 10:11 AM | $76.08 | Up $0.05 | $76.08 | $76.05 | 400 |
| 10:10 AM | $76.03 | Down $ -0.01 | $76.03 | $76.02 | 300 |
| 10:09 AM | $76.04 | Down $ -0.03 | $76.10 | $76.01 | 4,700 |
| 10:08 AM | $76.07 | Up $0.09 | $76.07 | $75.99 | 800 |
| 10:07 AM | $75.98 | Down $ -0.04 | $76.00 | $75.98 | 300 |
| 10:06 AM | $76.02 | Down $ -0.07 | $76.08 | $76.02 | 700 |
| 10:05 AM | $76.09 | Up $0.05 | $76.09 | $76.06 | 600 |
| 10:04 AM | $76.04 | Down $ -0.07 | $76.09 | $76.02 | 1,300 |
| 10:03 AM | $76.11 | Up $0.07 | $76.13 | $76.07 | 1,000 |
| 10:02 AM | $76.04 | Up $0.04 | $76.04 | $76.01 | 400 |
| 10:01 AM | $76.00 | Down $ -0.02 | $76.03 | $76.00 | 600 |
| 10:00 AM | $76.02 | Down $ -0.06 | $76.09 | $76.02 | 1,200 |
| 09:59 AM | $76.08 | Up $0.08 | $76.08 | $76.02 | 300 |
| 09:58 AM | $76.00 | Down $ -0.09 | $76.08 | $75.95 | 1,300 |
| 09:56 AM | $76.09 | Up $0.02 | $76.12 | $76.09 | 400 |
| 09:56 AM | $76.09 | Up $0.00 | $76.12 | $76.09 | 0 |
| 09:54 AM | $76.07 | Up $0.02 | $76.07 | $76.06 | 300 |
| 09:54 AM | $76.07 | Up $0.00 | $76.07 | $76.06 | 0 |
| 09:53 AM | $76.05 | Down $ -0.05 | $76.10 | $76.05 | 1,100 |
| 09:52 AM | $76.10 | Down $ -0.02 | $76.11 | $76.07 | 1,500 |
| 09:50 AM | $76.12 | Up $0.17 | $76.12 | $75.97 | 1,000 |
| 09:50 AM | $76.12 | Up $0.00 | $76.12 | $75.97 | 0 |
| 09:49 AM | $75.95 | Down $ -0.06 | $75.99 | $75.94 | 700 |
| 09:48 AM | $76.01 | Up $0.04 | $76.02 | $75.95 | 1,100 |
| 09:47 AM | $75.97 | Up $0.01 | $75.97 | $75.95 | 600 |
| 09:46 AM | $75.96 | Down $ -0.14 | $76.07 | $75.96 | 1,100 |
| 09:45 AM | $76.10 | Down $ -0.05 | $76.17 | $76.02 | 7,400 |
| 09:43 AM | $76.15 | Up $0.23 | $76.15 | $76.15 | 100 |
| 09:43 AM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 09:40 AM | $75.92 | Down $ -0.14 | $76.07 | $75.92 | 500 |
| 09:40 AM | $75.92 | Up $0.00 | $76.07 | $75.92 | 0 |
| 09:40 AM | $75.92 | Up $0.00 | $76.07 | $75.92 | 0 |
| 09:39 AM | $76.07 | Up $0.00 | $76.07 | $76.07 | 100 |
| 09:38 AM | $76.07 | Up $0.09 | $76.21 | $76.07 | 200 |
| 09:36 AM | $75.97 | Down $ -0.25 | $75.97 | $75.97 | 100 |
| 09:36 AM | $75.97 | Up $0.00 | $75.97 | $75.97 | 0 |
| 09:33 AM | $76.22 | Up $0.00 | $76.22 | $76.22 | 100 |
| 09:33 AM | $76.22 | Up $0.00 | $76.22 | $76.22 | 0 |
| 09:33 AM | $76.22 | Up $0.00 | $76.22 | $76.22 | 0 |
| 09:32 AM | $76.22 | Up $0.37 | $76.22 | $76.16 | 700 |
| 09:30 AM | $75.85 | Down $ -0.08 | $75.85 | $75.85 | 2,600 |
| 09:30 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| Previous close | $75.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/05/2026 | $75.93 | $76.37 | $76.75 | $75.68 | 1,183,800 |
| 08/05/2026 | $76.27 | $76.55 | $77.04 | $76.10 | 910,100 |
| 07/05/2026 | $76.36 | $76.02 | $76.54 | $75.26 | 1,222,000 |
| 06/05/2026 | $72.86 | $73.19 | $73.27 | $72.37 | 1,414,000 |
| 05/05/2026 | $73.42 | $73.26 | $73.54 | $73.17 | 1,068,700 |
| 04/05/2026 | $72.93 | $73.43 | $73.51 | $72.76 | 1,853,100 |
| 01/05/2026 | $73.55 | $73.69 | $73.87 | $73.45 | 415,000 |
| 30/04/2026 | $72.58 | $73.08 | $73.31 | $72.39 | 847,600 |
| 29/04/2026 | $72.88 | $72.48 | $72.97 | $72.46 | 945,700 |
| 28/04/2026 | $72.45 | $72.38 | $72.55 | $72.22 | 700,400 |
| 27/04/2026 | $71.41 | $71.59 | $71.66 | $71.23 | 849,900 |
| 24/04/2026 | $71.32 | $71.64 | $71.78 | $71.12 | 551,100 |
| 23/04/2026 | $71.77 | $71.55 | $71.78 | $71.26 | 608,500 |
| 22/04/2026 | $70.84 | $70.63 | $70.98 | $70.60 | 458,400 |
| 21/04/2026 | $70.85 | $70.90 | $71.02 | $70.67 | 1,610,100 |
| 20/04/2026 | $70.56 | $70.56 | $70.77 | $70.19 | 1,079,500 |
| 17/04/2026 | $70.53 | $70.21 | $70.77 | $70.21 | 486,200 |
| 16/04/2026 | $69.57 | $70.04 | $70.23 | $69.52 | 640,800 |
| 15/04/2026 | $70.60 | $70.31 | $70.68 | $70.27 | 454,800 |
| 14/04/2026 | $69.27 | $69.04 | $69.38 | $68.98 | 1,103,900 |
| 13/04/2026 | $68.80 | $68.28 | $68.90 | $68.25 | 402,900 |
| 10/04/2026 | $67.82 | $67.02 | $67.84 | $67.02 | 437,100 |
| 09/04/2026 | $67.56 | $67.43 | $67.64 | $67.34 | 640,800 |
| 08/04/2026 | $66.79 | $66.82 | $66.83 | $66.50 | 775,000 |
| 07/04/2026 | $66.06 | $66.15 | $66.34 | $65.89 | 787,200 |
| 06/04/2026 | $66.04 | $66.28 | $66.44 | $65.85 | 1,009,000 |
| 02/04/2026 | $66.00 | $65.53 | $66.22 | $65.44 | 694,000 |
| 01/04/2026 | $65.57 | $66.14 | $66.42 | $65.54 | 966,700 |
| 31/03/2026 | $65.15 | $64.52 | $65.29 | $64.37 | 1,092,500 |
| 30/03/2026 | $63.84 | $64.55 | $64.69 | $63.42 | 1,138,900 |
Graphs are not available, please refer to the detailed table