Find a quote
GREAT-WEST LIFECO INC
51.08 Down -0.71 (-1.39 %)
Delayed : 2025/07/02 11:14:42
- Previous close $51.79
- Opening $51.60
- Today High $51.97
- Today Low $51.04
- Price Bid $51.07
- Price Ask $51.07
- 52 Weeks High $57.61
- 52 Weeks Low $39.29
- Size Bid 5
- Size Ask 3
- Volume 224,186
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:14 AM | $51.08 | Up $0.04 | $51.08 | $51.06 | 2,100 |
| 11:12 AM | $51.04 | Down $ -0.01 | $51.04 | $51.04 | 100 |
| 11:12 AM | $51.04 | Up $0.00 | $51.04 | $51.04 | 0 |
| 11:11 AM | $51.05 | Up $0.00 | $51.06 | $51.05 | 700 |
| 11:07 AM | $51.05 | Down $ -0.05 | $51.09 | $51.05 | 2,000 |
| 11:07 AM | $51.05 | Up $0.00 | $51.09 | $51.05 | 0 |
| 11:07 AM | $51.05 | Up $0.00 | $51.09 | $51.05 | 0 |
| 11:07 AM | $51.05 | Up $0.00 | $51.09 | $51.05 | 0 |
| 11:06 AM | $51.10 | Down $ -0.02 | $51.12 | $51.07 | 7,700 |
| 11:05 AM | $51.12 | Up $0.00 | $51.12 | $51.12 | 300 |
| 11:04 AM | $51.12 | Up $0.00 | $51.12 | $51.12 | 200 |
| 11:03 AM | $51.12 | Down $ -0.02 | $51.14 | $51.10 | 7,700 |
| 11:02 AM | $51.14 | Down $ -0.04 | $51.16 | $51.13 | 1,000 |
| 11:01 AM | $51.18 | Down $ -0.06 | $51.21 | $51.18 | 1,300 |
| 11:00 AM | $51.24 | Up $0.09 | $51.24 | $51.15 | 5,300 |
| 10:59 AM | $51.15 | Down $ -0.01 | $51.16 | $51.15 | 2,300 |
| 10:58 AM | $51.16 | Down $ -0.01 | $51.18 | $51.16 | 1,800 |
| 10:57 AM | $51.17 | Up $0.01 | $51.17 | $51.15 | 1,400 |
| 10:56 AM | $51.16 | Up $0.04 | $51.18 | $51.15 | 2,800 |
| 10:55 AM | $51.12 | Up $0.02 | $51.12 | $51.08 | 2,200 |
| 10:54 AM | $51.10 | Up $0.03 | $51.10 | $51.04 | 5,900 |
| 10:53 AM | $51.07 | Down $ -0.04 | $51.12 | $51.07 | 10,600 |
| 10:52 AM | $51.11 | Up $0.00 | $51.11 | $51.11 | 400 |
| 10:51 AM | $51.11 | Up $0.02 | $51.11 | $51.11 | 200 |
| 10:50 AM | $51.09 | Up $0.03 | $51.09 | $51.07 | 1,000 |
| 10:49 AM | $51.06 | Down $ -0.01 | $51.07 | $51.05 | 3,300 |
| 10:47 AM | $51.07 | Up $0.01 | $51.07 | $51.06 | 2,300 |
| 10:47 AM | $51.07 | Up $0.00 | $51.07 | $51.06 | 0 |
| 10:46 AM | $51.06 | Down $ -0.10 | $51.15 | $51.06 | 15,500 |
| 10:45 AM | $51.16 | Down $ -0.01 | $51.18 | $51.14 | 3,300 |
| 10:44 AM | $51.17 | Up $0.05 | $51.19 | $51.13 | 4,400 |
| 10:43 AM | $51.12 | Down $ -0.02 | $51.13 | $51.12 | 600 |
| 10:42 AM | $51.14 | Up $0.00 | $51.14 | $51.14 | 500 |
| 10:41 AM | $51.14 | Up $0.04 | $51.14 | $51.10 | 1,600 |
| 10:40 AM | $51.10 | Down $ -0.01 | $51.11 | $51.10 | 400 |
| 10:39 AM | $51.11 | Up $0.01 | $51.11 | $51.09 | 700 |
| 10:38 AM | $51.10 | Down $ -0.01 | $51.10 | $51.10 | 300 |
| 10:37 AM | $51.11 | Up $0.01 | $51.11 | $51.11 | 500 |
| 10:36 AM | $51.10 | Down $ -0.01 | $51.11 | $51.10 | 1,000 |
| 10:35 AM | $51.11 | Down $ -0.02 | $51.18 | $51.11 | 4,200 |
| 10:34 AM | $51.13 | Down $ -0.02 | $51.15 | $51.13 | 1,300 |
| 10:33 AM | $51.15 | Down $ -0.01 | $51.15 | $51.15 | 100 |
| 10:32 AM | $51.16 | Down $ -0.02 | $51.17 | $51.16 | 3,700 |
| 10:31 AM | $51.18 | Up $0.01 | $51.18 | $51.15 | 2,900 |
| 10:30 AM | $51.17 | Down $ -0.03 | $51.17 | $51.17 | 200 |
| 10:29 AM | $51.20 | Down $ -0.04 | $51.20 | $51.19 | 700 |
| 10:28 AM | $51.24 | Up $0.00 | $51.25 | $51.24 | 500 |
| 10:27 AM | $51.24 | Down $ -0.01 | $51.25 | $51.24 | 300 |
| 10:26 AM | $51.25 | Down $ -0.08 | $51.31 | $51.25 | 1,800 |
| 10:25 AM | $51.33 | Down $ -0.01 | $51.33 | $51.31 | 500 |
| 10:24 AM | $51.34 | Down $ -0.01 | $51.35 | $51.34 | 800 |
| 10:23 AM | $51.35 | Up $0.03 | $51.35 | $51.29 | 1,800 |
| 10:22 AM | $51.32 | Down $ -0.07 | $51.40 | $51.32 | 2,800 |
| 10:21 AM | $51.39 | Down $ -0.01 | $51.39 | $51.39 | 100 |
| 10:20 AM | $51.40 | Up $0.03 | $51.40 | $51.36 | 1,800 |
| 10:19 AM | $51.37 | Down $ -0.01 | $51.39 | $51.37 | 2,000 |
| 10:18 AM | $51.38 | Down $ -0.04 | $51.44 | $51.38 | 3,300 |
| 10:17 AM | $51.42 | Up $0.04 | $51.43 | $51.38 | 1,900 |
| 10:15 AM | $51.38 | Down $ -0.02 | $51.41 | $51.38 | 1,600 |
| 10:15 AM | $51.38 | Up $0.00 | $51.41 | $51.38 | 0 |
| 10:14 AM | $51.40 | Down $ -0.02 | $51.41 | $51.40 | 400 |
| 10:13 AM | $51.42 | Up $0.01 | $51.42 | $51.40 | 900 |
| 10:12 AM | $51.41 | Down $ -0.04 | $51.46 | $51.41 | 1,100 |
| 10:11 AM | $51.45 | Down $ -0.07 | $51.53 | $51.45 | 3,900 |
| 10:10 AM | $51.52 | Up $0.03 | $51.52 | $51.49 | 3,400 |
| 10:09 AM | $51.49 | Up $0.02 | $51.49 | $51.47 | 3,100 |
| 10:08 AM | $51.47 | Down $ -0.02 | $51.50 | $51.47 | 6,300 |
| 10:07 AM | $51.50 | Down $ -0.05 | $51.54 | $51.49 | 2,400 |
| 10:06 AM | $51.54 | Up $0.06 | $51.54 | $51.49 | 1,100 |
| 10:05 AM | $51.48 | Up $0.02 | $51.48 | $51.46 | 400 |
| 10:04 AM | $51.46 | Up $0.00 | $51.46 | $51.46 | 100 |
| 10:03 AM | $51.46 | Down $ -0.01 | $51.47 | $51.46 | 800 |
| 10:02 AM | $51.47 | Up $0.02 | $51.47 | $51.46 | 200 |
| 10:01 AM | $51.45 | Up $0.00 | $51.45 | $51.45 | 600 |
| 10:00 AM | $51.45 | Up $0.01 | $51.47 | $51.44 | 1,700 |
| 09:59 AM | $51.44 | Down $ -0.01 | $51.45 | $51.44 | 1,600 |
| 09:58 AM | $51.45 | Up $0.02 | $51.46 | $51.44 | 1,900 |
| 09:57 AM | $51.43 | Down $ -0.02 | $51.45 | $51.43 | 600 |
| 09:56 AM | $51.45 | Down $ -0.01 | $51.47 | $51.43 | 2,600 |
| 09:55 AM | $51.46 | Down $ -0.02 | $51.48 | $51.46 | 400 |
| 09:54 AM | $51.48 | Up $0.00 | $51.48 | $51.46 | 400 |
| 09:53 AM | $51.48 | Down $ -0.02 | $51.51 | $51.46 | 2,300 |
| 09:52 AM | $51.50 | Up $0.00 | $51.50 | $51.46 | 1,300 |
| 09:51 AM | $51.50 | Down $ -0.05 | $51.55 | $51.50 | 2,600 |
| 09:50 AM | $51.55 | Down $ -0.01 | $51.57 | $51.53 | 1,300 |
| 09:49 AM | $51.56 | Down $ -0.05 | $51.61 | $51.56 | 2,100 |
| 09:48 AM | $51.61 | Up $0.03 | $51.61 | $51.55 | 2,400 |
| 09:47 AM | $51.58 | Up $0.04 | $51.60 | $51.56 | 1,400 |
| 09:46 AM | $51.54 | Up $0.02 | $51.55 | $51.53 | 1,000 |
| 09:45 AM | $51.52 | Down $ -0.07 | $51.58 | $51.50 | 2,500 |
| 09:44 AM | $51.59 | Up $0.12 | $51.59 | $51.51 | 1,100 |
| 09:43 AM | $51.47 | Down $ -0.04 | $51.49 | $51.47 | 500 |
| 09:42 AM | $51.51 | Down $ -0.10 | $51.62 | $51.51 | 2,400 |
| 09:41 AM | $51.61 | Up $0.04 | $51.61 | $51.59 | 1,500 |
| 09:40 AM | $51.57 | Down $ -0.03 | $51.59 | $51.57 | 900 |
| 09:39 AM | $51.60 | Down $ -0.16 | $51.76 | $51.60 | 2,000 |
| 09:38 AM | $51.76 | Down $ -0.01 | $51.76 | $51.72 | 1,300 |
| 09:37 AM | $51.77 | Up $0.01 | $51.82 | $51.70 | 1,800 |
| 09:36 AM | $51.76 | Down $ -0.04 | $51.80 | $51.72 | 1,800 |
| 09:35 AM | $51.80 | Down $ -0.11 | $51.87 | $51.78 | 5,000 |
| 09:34 AM | $51.91 | Down $ -0.01 | $51.96 | $51.91 | 1,100 |
| 09:33 AM | $51.92 | Up $0.15 | $51.92 | $51.73 | 6,800 |
| 09:32 AM | $51.77 | Down $ -0.07 | $51.77 | $51.76 | 500 |
| 09:31 AM | $51.84 | Down $ -0.13 | $51.96 | $51.83 | 2,100 |
| 09:30 AM | $51.97 | Up $0.18 | $51.97 | $51.60 | 18,900 |
| Previous close | $51.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/06/2025 | $51.79 | $51.91 | $52.24 | $51.57 | 2,091,200 |
| 27/06/2025 | $51.80 | $51.76 | $51.86 | $51.50 | 2,820,600 |
| 26/06/2025 | $51.34 | $51.75 | $51.77 | $51.27 | 2,087,100 |
| 25/06/2025 | $51.52 | $51.21 | $51.54 | $51.16 | 2,184,300 |
| 24/06/2025 | $51.08 | $50.75 | $51.16 | $50.70 | 2,334,700 |
| 23/06/2025 | $50.76 | $50.77 | $50.86 | $50.47 | 4,394,400 |
| 20/06/2025 | $50.54 | $50.30 | $50.69 | $50.22 | 3,027,000 |
| 19/06/2025 | $49.95 | $49.84 | $49.98 | $49.80 | 220,100 |
| 18/06/2025 | $49.99 | $50.46 | $50.58 | $49.87 | 2,059,600 |
| 17/06/2025 | $50.06 | $50.39 | $50.55 | $49.85 | 869,600 |
| 16/06/2025 | $51.71 | $51.64 | $51.75 | $51.43 | 2,214,900 |
| 13/06/2025 | $51.19 | $51.14 | $51.24 | $50.98 | 2,727,300 |
| 12/06/2025 | $50.82 | $50.52 | $50.83 | $50.46 | 2,125,700 |
| 11/06/2025 | $50.47 | $50.75 | $50.95 | $50.45 | 3,014,400 |
| 10/06/2025 | $50.79 | $51.15 | $51.24 | $50.76 | 3,385,700 |
| 09/06/2025 | $51.54 | $51.42 | $51.58 | $51.38 | 6,000,300 |
| 06/06/2025 | $51.34 | $51.18 | $51.34 | $51.07 | 4,530,300 |
| 05/06/2025 | $50.95 | $51.18 | $51.34 | $50.90 | 2,756,000 |
| 04/06/2025 | $51.32 | $50.84 | $51.58 | $50.83 | 3,683,500 |
| 03/06/2025 | $51.32 | $51.20 | $51.45 | $51.06 | 3,863,800 |
| 02/06/2025 | $51.98 | $51.81 | $52.00 | $51.59 | 4,964,600 |
| 30/05/2025 | $52.09 | $52.80 | $52.82 | $52.02 | 2,197,000 |
| 29/05/2025 | $52.30 | $52.40 | $52.55 | $52.26 | 3,681,100 |
| 28/05/2025 | $52.15 | $52.14 | $52.50 | $52.13 | 4,918,400 |
| 27/05/2025 | $51.91 | $52.50 | $52.63 | $51.89 | 2,782,600 |
| 26/05/2025 | $51.96 | $52.17 | $52.35 | $51.92 | 1,493,700 |
| 23/05/2025 | $51.46 | $51.70 | $51.75 | $51.46 | 1,356,800 |
| 22/05/2025 | $51.53 | $52.22 | $52.23 | $51.44 | 3,382,900 |
| 21/05/2025 | $52.36 | $52.07 | $52.52 | $51.97 | 2,182,400 |
| 20/05/2025 | $51.73 | $51.88 | $52.10 | $51.62 | 3,330,100 |
Graphs are not available, please refer to the detailed table