Other US listings · GWLIF · stock
Great-West Lifeco INC. (GWLIF) stock price history
Every Other US listings trading session of Great-West Lifeco INC. from Oct 31, 2001 to Jul 17, 2026: 6,216 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GWLIF adjusted close, 2001 to 2026
- $66.25
- All time high, 2026
- $66.82
- 52 week high, $36.19 low
- 6,216
- Daily sessions since 2001
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
GWLIF key facts
- Great-West Lifeco INC. (GWLIF) closed at $66.24 on Jul 17, 2026 on Other US listings.
- GWLIF's all time high close is $66.25, set on Jul 16, 2026; its all time low close is $5.17 on Mar 10, 2009.
- GWLIF's 52 week range is $36.19 to $66.82.
- GWLIF returned +79.1% over the year to Jul 17, 2026 and +184.6% over five years.
- Over ten years GWLIF returned +310%, +15.1% a year compounded.
- GWLIF's deepest drawdown was -76.8% from Nov 2, 2007 to Mar 10, 2009.
- DataCedar holds 6,216 daily sessions of GWLIF history from Oct 31, 2001, adjusted for splits and dividends, served by the API under a key.
GWLIF price chart, 2001 to 2026
GWLIF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.6% |
| 3 months | +29.7% |
| 6 months | +39.6% |
| Year to date | +36.7% |
| 1 year | +79.1% |
| 3 years | +150.7% |
| 5 years | +184.6% |
| 10 years | +309.6% |
| Since Oct 31, 2001 | +1,047% |
| Compound annual growth, 24.7 years | +10.4% |
GWLIF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $66.25 on Jul 16, 2026
- All time low close
- $5.17 on Mar 10, 2009
- 52 week high
- $66.82 on Jul 17, 2026
- 52 week low
- $36.19 on Aug 4, 2025
- Deepest drawdown
- -76.8% from Nov 2, 2007 to Mar 10, 2009, recovered Apr 26, 2021
- Best single session
- +59.2% on Oct 29, 2003
- Worst single session
- -36.7% on Oct 21, 2003
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2001
- 11.5×
- Best calendar year
- 2025, +52%
- Worst calendar year
- 2008, -52%
GWLIF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Oct 31, 2001; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.17 | $66.82 | $43.11 | $66.24 | +36.4% | 5.6M | 135 |
| 2025 | $31.34 | $50.16 | $29.44 | $48.55 | +52.2% | 6.1M | 250 |
| 2024 | $29.95 | $34.32 | $25.29 | $31.89 | +5.6% | 3.6M | 252 |
| 2023 | $20.00 | $30.21 | $20.00 | $30.21 | +50.9% | 7.7M | 250 |
| 2022 | $24.63 | $26.69 | $17.01 | $20.02 | -18.3% | 1.4M | 251 |
| 2021 | $18.48 | $25.30 | $17.72 | $24.50 | +37.2% | 1.8M | 252 |
| 2020 | $18.69 | $19.36 | $9.91 | $17.86 | -4.4% | 1.2M | 253 |
| 2019 | $14.28 | $18.71 | $14.26 | $18.68 | +31.5% | 2.6M | 252 |
| 2018 | $18.26 | $18.92 | $12.99 | $14.21 | -22.5% | 2.8M | 251 |
| 2017 | $16.54 | $18.88 | $15.43 | $18.33 | +11.7% | 1.1M | 251 |
| 2016 | $14.97 | $18.26 | $13.42 | $16.40 | +7.8% | 698.9K | 252 |
| 2015 | $16.64 | $18.54 | $13.92 | $15.22 | -11.0% | 521.2K | 252 |
| 2014 | $17.37 | $17.61 | $15.11 | $17.10 | -1.7% | 478.4K | 252 |
| 2013 | $14.14 | $17.99 | $13.88 | $17.40 | +25.7% | 1.4M | 252 |
| 2012 | $11.47 | $14.46 | $10.93 | $13.84 | +21.9% | 1.1M | 250 |
| 2011 | $15.02 | $16.38 | $10.37 | $11.36 | -24.4% | 1.6M | 252 |
| 2010 | $14.72 | $16.43 | $12.60 | $15.02 | +4.0% | 1.5M | 252 |
| 2009 | $9.55 | $14.75 | $5.17 | $14.44 | +49.8% | 962.4K | 252 |
| 2008 | $20.04 | $20.04 | $8.79 | $9.64 | -52.4% | 533.6K | 253 |
| 2007 | $16.49 | $22.28 | $15.64 | $20.24 | +22.5% | 1.2M | 251 |
| 2006 | $14.85 | $16.87 | $13.72 | $16.52 | +11.3% | 748.8K | 251 |
| 2005 | $12.53 | $15.06 | $11.99 | $14.85 | +18.4% | 611.6K | 252 |
| 2004 | $9.93 | $12.78 | $9.79 | $12.53 | +26.2% | 216.6K | 252 |
| 2003 | $6.63 | $9.93 | $5.69 | $9.93 | +49.8% | 53.8K | 252 |
| 2002 | $6.22 | $7.33 | $5.83 | $6.63 | +6.6% | 0 | 252 |
| 2001 | $5.77 | $6.25 | $5.77 | $6.22 | n/a | 0 | 42 |
GWLIF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $66.24 | +4.0% |
| June 2026 | $63.67 | +10.2% |
| May 2026 | $57.77 | +9.0% |
| April 2026 | $53.00 | +14.2% |
| March 2026 | $46.42 | -2.4% |
| February 2026 | $47.58 | +3.5% |
| January 2026 | $45.96 | -5.3% |
| December 2025 | $48.55 | +7.0% |
| November 2025 | $45.37 | +9.0% |
| October 2025 | $41.62 | +5.0% |
| September 2025 | $39.63 | +1.9% |
| August 2025 | $38.89 | +5.3% |
About the GWLIF data
Daily bars. 6,216 sessions from Oct 31, 2001 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GWLIF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
GWLIF share price history
