Genpact Ltd (NY: G )

38.33 -0.22 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 24.83 25.59 24.83 25.11 3,500,336 -0.25(-0.99%)
Mar 28, 2003 25.40 25.56 25.22 25.36 17,535,572 -0.16(-0.64%)
Mar 27, 2003 25.10 25.75 25.02 25.52 3,241,185 +0.20(+0.80%)
Mar 26, 2003 25.50 25.56 25.19 25.32 3,462,135 -0.16(-0.64%)
Mar 25, 2003 25.38 25.76 25.27 25.48 3,265,707 -0.02(-0.10%)
Mar 24, 2003 25.69 25.84 25.36 25.51 3,620,116 -0.71(-2.69%)
Mar 21, 2003 25.89 26.22 25.71 26.21 4,890,243 +0.47(+1.83%)
Mar 20, 2003 25.72 26.02 25.63 25.74 3,131,757 -0.19(-0.72%)
Mar 19, 2003 25.64 25.97 25.63 25.93 3,610,134 +0.23(+0.88%)
Mar 18, 2003 25.48 25.81 25.42 25.70 3,755,422 -0.11(-0.41%)
Mar 17, 2003 25.08 26.01 25.02 25.81 4,115,129 +0.61(+2.42%)
Mar 14, 2003 25.29 25.56 24.83 25.20 3,757,517 -0.12(-0.48%)
Mar 13, 2003 25.12 25.40 24.82 25.32 3,907,487 +0.45(+1.83%)
Mar 12, 2003 25.08 25.14 24.60 24.86 5,561,352 -0.29(-1.16%)
Mar 11, 2003 24.90 25.34 24.77 25.16 6,532,401 +0.26(+1.04%)
Mar 10, 2003 24.99 25.12 24.86 24.90 4,363,806 -0.33(-1.32%)
Mar 07, 2003 24.91 25.23 24.58 25.23 4,671,757 +0.32(+1.27%)
Mar 06, 2003 24.89 25.18 24.80 24.91 5,469,176 -0.02(-0.07%)
Mar 05, 2003 24.34 24.93 24.34 24.93 5,405,097 +0.71(+2.95%)
Mar 04, 2003 24.25 24.36 24.10 24.21 4,262,265 -0.12(-0.50%)
Mar 03, 2003 24.69 24.83 24.26 24.34 2,332,859 -0.16(-0.66%)
Feb 28, 2003 24.71 24.93 24.36 24.50 3,723,136 -0.17(-0.69%)
Feb 27, 2003 25.03 25.16 24.56 24.67 4,491,842 -0.37(-1.46%)
Feb 26, 2003 24.99 25.16 24.95 25.03 4,069,164 +0.06(+0.26%)
Feb 25, 2003 24.67 24.97 24.65 24.97 4,906,510 +0.22(+0.89%)
Feb 24, 2003 24.70 24.99 24.69 24.75 4,839,473 -0.03(-0.13%)
Feb 21, 2003 24.63 24.95 24.38 24.78 3,941,991 +0.49(+2.00%)
Feb 20, 2003 24.43 24.44 24.14 24.30 4,676,686 -0.09(-0.37%)
Feb 19, 2003 24.34 24.55 24.26 24.39 5,613,724 -0.04(-0.17%)
Feb 18, 2003 24.13 24.61 24.13 24.43 6,812,502 +0.28(+1.18%)
Feb 14, 2003 23.37 24.14 23.37 24.14 6,294,445 +0.77(+3.30%)
Feb 13, 2003 23.13 23.63 23.13 23.37 5,613,355 +0.07(+0.31%)
Feb 12, 2003 22.82 23.52 22.79 23.30 5,184,762 +0.51(+2.24%)
Feb 11, 2003 23.21 23.46 22.72 22.79 3,809,520 -0.39(-1.68%)
Feb 10, 2003 23.19 23.66 22.92 23.18 3,838,971 -0.01(-0.04%)
Feb 07, 2003 23.40 23.45 22.84 23.18 4,239,344 -0.10(-0.42%)
Feb 06, 2003 23.25 23.44 23.13 23.28 3,908,473 -0.17(-0.73%)
Feb 05, 2003 23.53 23.78 23.40 23.45 4,641,073 -0.23(-0.96%)
Feb 04, 2003 23.70 23.78 23.13 23.68 5,602,017 -0.30(-1.25%)
Feb 03, 2003 24.26 24.31 23.96 23.98 3,414,199 -0.28(-1.17%)
Jan 31, 2003 23.61 24.43 23.61 24.26 4,538,916 +0.32(+1.36%)
Jan 30, 2003 24.43 24.43 23.05 23.94 12,582,482 -0.49(-1.99%)
Jan 29, 2003 24.22 24.57 24.07 24.43 4,089,374 -0.03(-0.13%)
Jan 28, 2003 24.43 24.71 24.34 24.46 4,120,058 +0.11(+0.43%)
Jan 27, 2003 24.43 24.65 24.34 24.35 3,703,789 -0.35(-1.41%)
Jan 24, 2003 25.02 25.08 24.62 24.70 2,425,774 -0.33(-1.33%)
Jan 23, 2003 25.25 25.40 24.91 25.03 3,415,185 -0.27(-1.06%)
Jan 22, 2003 25.59 25.83 25.25 25.30 3,054,245 -0.28(-1.11%)
Jan 21, 2003 26.00 26.22 25.58 25.59 2,698,974 -0.41(-1.56%)
Jan 17, 2003 26.13 26.24 25.92 25.99 4,357,891 -0.04(-0.16%)
Jan 16, 2003 25.47 26.06 25.33 26.03 3,692,821 +0.76(+3.02%)
Jan 15, 2003 25.52 25.52 25.16 25.27 2,303,777 -0.08(-0.32%)
Jan 14, 2003 24.90 25.40 24.89 25.35 3,028,490 +0.25(+1.00%)
Jan 13, 2003 25.40 25.40 24.96 25.10 2,334,338 -0.30(-1.18%)
Jan 10, 2003 25.28 25.45 25.20 25.40 2,983,635 +0.32(+1.29%)
Jan 09, 2003 24.83 25.16 24.81 25.08 2,398,787 +0.34(+1.38%)
Jan 08, 2003 25.08 25.27 24.58 24.73 3,119,557 -0.24(-0.97%)
Jan 07, 2003 25.85 25.85 24.92 24.98 4,442,673 -0.71(-2.75%)
Jan 06, 2003 25.25 25.81 25.25 25.68 2,734,464 +0.41(+1.61%)
Jan 03, 2003 25.37 25.38 25.00 25.28 1,928,913 -0.11(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.