Genpact Ltd (NY: G )

38.68 +0.20 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 13.01 13.09 12.95 13.07 701,724 +0.08(+0.63%)
Apr 28, 2011 12.99 13.04 12.93 12.99 523,310 -0.06(-0.44%)
Apr 27, 2011 12.76 13.12 12.73 13.04 773,786 +0.31(+2.42%)
Apr 26, 2011 12.57 12.76 12.51 12.73 563,231 +0.16(+1.29%)
Apr 25, 2011 12.41 12.58 12.39 12.57 600,604 +0.01(+0.06%)
Apr 21, 2011 12.52 12.65 12.31 12.56 390,891 +0.15(+1.24%)
Apr 20, 2011 12.35 12.54 12.33 12.41 763,550 +0.15(+1.26%)
Apr 19, 2011 12.45 12.52 12.18 12.26 640,263 -0.15(-1.18%)
Apr 18, 2011 12.25 12.53 12.25 12.40 708,391 -0.01(-0.07%)
Apr 15, 2011 12.57 12.65 12.35 12.41 1,124,567 -0.26(-2.05%)
Apr 14, 2011 12.63 12.77 12.60 12.67 981,627 -0.07(-0.57%)
Apr 13, 2011 12.75 12.76 12.65 12.74 713,873 +0.02(+0.19%)
Apr 12, 2011 12.74 12.80 12.51 12.72 1,415,257 -0.11(-0.89%)
Apr 11, 2011 12.72 12.94 12.69 12.83 1,268,515 +0.08(+0.64%)
Apr 08, 2011 12.78 12.84 12.65 12.75 780,591 +0.04(+0.32%)
Apr 07, 2011 12.64 12.83 12.52 12.71 1,627,661 +0.07(+0.58%)
Apr 06, 2011 12.21 12.73 12.21 12.64 1,429,000 +0.65(+5.42%)
Apr 05, 2011 11.82 12.01 11.71 11.99 626,350 +0.20(+1.72%)
Apr 04, 2011 11.70 11.88 11.69 11.78 712,906 +0.07(+0.55%)
Apr 01, 2011 11.78 11.88 11.55 11.72 1,118,088 -0.04(-0.35%)
Mar 31, 2011 11.69 11.80 11.65 11.76 350,627 +0.07(+0.63%)
Mar 30, 2011 11.70 11.83 11.59 11.69 293,753 +0.08(+0.70%)
Mar 29, 2011 11.50 11.78 11.38 11.61 508,825 +0.08(+0.70%)
Mar 28, 2011 11.57 11.62 11.48 11.52 564,863 -0.01(-0.07%)
Mar 25, 2011 11.48 11.68 11.42 11.53 422,480 +0.14(+1.21%)
Mar 24, 2011 11.52 11.52 11.35 11.39 491,853 -0.06(-0.57%)
Mar 23, 2011 11.22 11.59 11.13 11.46 1,227,687 +0.24(+2.17%)
Mar 22, 2011 10.77 11.27 10.74 11.22 779,649 +0.44(+4.07%)
Mar 21, 2011 10.83 10.87 10.75 10.78 643,570 +0.06(+0.61%)
Mar 18, 2011 10.79 10.87 10.67 10.71 783,107 +0.06(+0.53%)
Mar 17, 2011 10.78 10.83 10.63 10.66 670,260 -0.02(-0.15%)
Mar 16, 2011 10.83 10.94 10.63 10.67 1,182,766 -0.23(-2.09%)
Mar 15, 2011 10.91 11.07 10.87 10.90 1,690,905 -0.17(-1.54%)
Mar 14, 2011 11.01 11.09 10.80 11.07 740,058 -0.06(-0.58%)
Mar 11, 2011 10.91 11.19 10.73 11.13 1,112,093 +0.15(+1.33%)
Mar 10, 2011 11.21 11.37 10.97 10.99 952,502 -0.29(-2.59%)
Mar 09, 2011 11.34 11.39 11.23 11.28 731,855 -0.09(-0.79%)
Mar 08, 2011 11.20 11.41 11.12 11.37 2,712,218 +0.20(+1.82%)
Mar 07, 2011 11.23 11.23 11.05 11.17 965,504 -0.02(-0.15%)
Mar 04, 2011 11.31 11.31 11.06 11.18 1,190,493 -0.08(-0.72%)
Mar 03, 2011 11.36 11.38 11.21 11.26 1,209,015 +0.06(+0.51%)
Mar 02, 2011 11.02 11.31 10.89 11.21 3,862,035 +0.24(+2.15%)
Mar 01, 2011 11.44 11.44 10.96 10.97 1,083,948 -0.36(-3.15%)
Feb 28, 2011 11.44 11.44 11.23 11.33 1,310,980 -0.04(-0.36%)
Feb 25, 2011 11.23 11.47 11.18 11.37 1,691,239 +0.20(+1.82%)
Feb 24, 2011 11.19 11.26 11.00 11.17 727,036 -0.02(-0.15%)
Feb 23, 2011 11.43 11.43 11.09 11.18 862,608 -0.19(-1.64%)
Feb 22, 2011 11.74 11.94 11.35 11.37 964,790 -0.48(-4.04%)
Feb 18, 2011 11.96 12.00 11.75 11.85 409,451 -0.10(-0.82%)
Feb 17, 2011 11.73 12.00 11.72 11.95 485,554 +0.14(+1.17%)
Feb 16, 2011 11.83 11.86 11.75 11.81 750,822 +0.04(+0.34%)
Feb 15, 2011 11.79 11.89 11.71 11.77 467,091 -0.03(-0.28%)
Feb 14, 2011 11.86 11.90 11.70 11.80 580,229 -0.01(-0.07%)
Feb 11, 2011 11.61 11.95 11.54 11.81 893,307 +0.11(+0.90%)
Feb 10, 2011 11.67 11.78 11.53 11.70 1,700,047 -0.08(-0.69%)
Feb 09, 2011 12.36 12.48 11.77 11.78 1,625,434 -0.70(-5.60%)
Feb 08, 2011 12.54 12.65 12.45 12.48 2,076,982 -0.10(-0.77%)
Feb 07, 2011 12.38 13.17 12.37 12.58 2,215,541 +0.16(+1.31%)
Feb 04, 2011 12.49 12.57 12.33 12.42 831,986 -0.04(-0.33%)
Feb 03, 2011 12.35 12.51 12.33 12.46 917,134 +0.05(+0.39%)
Feb 02, 2011 12.43 12.49 12.18 12.41 1,076,921 -0.02(-0.20%)
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.