Great-West Lifeco Inc. Historical Data - GWS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Great-West Lifeco Inc. (GWS)
Great-West Lifeco Inc. (GWS) Historical

Great-West Lifeco Inc. (GWS)

27.00

0.00

( 0.00% )

Updated: 00:43:48

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.746268656716	26.8	26.8	26.6	125	26.8	DE
4	-1.4	-4.92957746479	28.4	28.4	26.6	115	27.02331483	DE
12	-2.6	-8.78378378378	29.6	29.6	26.6	102	27.67240026	DE
26	-2.6	-8.78378378378	29.6	31	26.6	185	28.95783599	DE
52	0	0	27	31	25.4	200	28.3169332	DE
156	0	0	27	31	25.4	200	28.3169332	DE
260	0	0	27	31	25.4	200	28.3169332	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	26.8	0	0.00	26.6	26.8	26.6	97
1718915160	26.8	0	0.00	26.8	26.8	26.8	0
1718828760	26.8	0	0.00	26.8	26.8	26.8	0
1718742360	26.8	0	0.00	26.6	26.8	26.6	76
1718656020	26.8	0.2	0.75	26.8	26.8	26.8	202
1718396820	26.6	0	0.00	26.6	26.6	26.6	0
1718310420	26.6	-0.2	-0.75	26.6	26.6	26.6	45
1718224020	26.8	0	0.00	26.8	26.8	26.8	0
1718137620	26.8	0	0.00	26.8	26.8	26.8	0
1718051220	26.8	0.2	0.75	26.8	26.8	26.8	100
1717792020	26.6	-0.2	-0.75	26.6	26.6	26.6	251
1717705620	26.8	-0.4	-1.47	27	27	26.8	36
1717619220	27.2	-0.6	-2.16	27.2	27.2	27.2	171
1717532820	27.8	0.2	0.72	27.8	27.8	27.8	6
1717446420	27.6	0	0.00	27.6	27.6	27.6	0
1717187220	27.6	-0.4	-1.43	28	28	27.6	165
1717100820	28	-0.8	-2.78	28.4	28.4	28	112
1717014420	28.8	0	0.00	28.8	28.8	28.8	0
1716928020	28.8	0	0.00	28.8	28.8	28.8	0
1716841620	28.8	0	0.00	28.8	28.8	28.8	0
1716582420	28.8	0	0.00	28.8	28.8	28.8	0
1716496020	28.8	-0.2	-0.69	29.2	29.2	28.8	6
1716409560	29	0	0.00	29	29	29	0
1716323160	29	0.2	0.69	29	29	29	46
1716236820	28.8	0	0.00	28.8	28.8	28.8	0
1715977620	28.8	0	0.00	28.8	28.8	28.8	0
1715891220	28.8	-0.2	-0.69	28.8	28.8	28.8	17
1715804820	29	0.2	0.69	29	29	29	4
1715718420	28.8	0	0.00	28.8	28.8	28.8	0
1715632020	28.8	0	0.00	28.8	28.8	28.8	0
1715372820	28.8	0	0.00	28.8	28.8	28.8	0
1715286420	28.8	-0.8	-2.70	28.8	28.8	28.8	1
1715200020	29.6	0	0.00	29.6	29.6	29.6	0
1715113620	29.6	0.2	0.68	29.6	29.6	29.6	1
1715027220	29.4	0.8	2.80	28.8	29.4	28.8	99
1714768020	28.6	0.8	2.88	28.6	28.6	28.6	10
1714681560	27.8	0.2	0.72	28	28	27.8	201
1714508820	27.6	0	0.00	27.6	27.6	27.6	0
1714422420	27.6	0	0.00	27.6	27.6	27.6	32
1714163220	27.6	0	0.00	27.6	27.6	27.6	0
1714076820	27.6	0	0.00	27.6	27.6	27.6	0
1713990420	27.6	0.2	0.73	27.6	27.6	27.6	55
1713903960	27.4	-0.2	-0.72	27.4	27.4	27.4	45
1713817620	27.6	0	0.00	27.6	27.6	27.6	0
1713558420	27.6	0	0.00	27.6	27.6	27.6	0
1713472020	27.6	0	0.00	27.4	27.6	27.4	175
1713385560	27.6	0	0.00	27.6	27.6	27.6	0
1713299160	27.6	0	0.00	27.6	27.6	27.6	0
1713212760	27.6	0	0.00	27.6	27.6	27.6	0
1712953560	27.6	0	0.00	27.6	27.6	27.6	0
1712867160	27.6	0	0.00	27.6	27.6	27.6	0
1712780760	27.6	-0.4	-1.43	27.6	27.6	27.6	50
1712694360	28	-1	-3.45	28	28	28	874
1712607960	29	0.2	0.69	28.8	29	28.8	4
1712348820	28.8	-0.4	-1.37	28.8	28.8	28.8	100
1712262360	29.2	-0.4	-1.35	29.2	29.2	29.2	2
1712175960	29.6	0.4	1.37	29.6	29.6	29.6	75
1712093160	29.2	0	0.00	29.2	29.2	29.2	0
1711661160	29.2	0.4	1.39	29.2	29.2	29.2	26
1711574760	28.8	0	0.00	28.8	28.8	28.8	0
1711488360	28.8	0	0.00	28.8	28.8	28.8	0
1711401960	28.8	-0.8	-2.70	29	29.2	28.8	562

Great-West Lifeco

Crdit Mutuel Home Loan

Toei Animation (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions