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 (%)
Apr 29, 2011 13.01 13.09 12.96 13.07 701,600 +0.08(+0.63%)
Apr 28, 2011 12.99 13.04 12.93 12.99 523,217 -0.06(-0.44%)
Apr 27, 2011 12.76 13.12 12.74 13.05 773,649 +0.31(+2.42%)
Apr 26, 2011 12.57 12.76 12.51 12.74 563,131 +0.16(+1.29%)
Apr 25, 2011 12.41 12.58 12.40 12.57 600,498 +0.01(+0.06%)
Apr 21, 2011 12.52 12.66 12.31 12.57 390,822 +0.15(+1.24%)
Apr 20, 2011 12.35 12.54 12.33 12.41 763,415 +0.15(+1.26%)
Apr 19, 2011 12.45 12.52 12.18 12.26 640,150 -0.15(-1.18%)
Apr 18, 2011 12.25 12.53 12.25 12.40 708,266 -0.01(-0.07%)
Apr 15, 2011 12.57 12.65 12.36 12.41 1,124,368 -0.26(-2.05%)
Apr 14, 2011 12.63 12.77 12.60 12.67 981,454 -0.07(-0.57%)
Apr 13, 2011 12.75 12.76 12.66 12.75 713,746 +0.02(+0.19%)
Apr 12, 2011 12.75 12.80 12.51 12.72 1,415,007 -0.11(-0.89%)
Apr 11, 2011 12.72 12.94 12.70 12.83 1,268,290 +0.08(+0.64%)
Apr 08, 2011 12.78 12.84 12.66 12.75 780,453 +0.04(+0.32%)
Apr 07, 2011 12.64 12.83 12.52 12.71 1,627,372 +0.07(+0.58%)
Apr 06, 2011 12.21 12.73 12.21 12.64 1,428,746 +0.65(+5.42%)
Apr 05, 2011 11.82 12.01 11.71 11.99 626,239 +0.20(+1.72%)
Apr 04, 2011 11.71 11.88 11.69 11.79 712,780 +0.06(+0.55%)
Apr 01, 2011 11.78 11.88 11.55 11.72 1,117,890 -0.04(-0.35%)
Mar 31, 2011 11.69 11.80 11.65 11.76 350,564 +0.07(+0.63%)
Mar 30, 2011 11.70 11.83 11.59 11.69 293,701 +0.08(+0.70%)
Mar 29, 2011 11.50 11.79 11.38 11.61 508,735 +0.08(+0.71%)
Mar 28, 2011 11.58 11.62 11.48 11.53 564,763 -0.01(-0.07%)
Mar 25, 2011 11.48 11.68 11.42 11.53 422,406 +0.14(+1.21%)
Mar 24, 2011 11.52 11.53 11.36 11.40 491,766 -0.06(-0.57%)
Mar 23, 2011 11.23 11.59 11.14 11.46 1,227,470 +0.24(+2.17%)
Mar 22, 2011 10.77 11.28 10.74 11.22 779,511 +0.44(+4.07%)
Mar 21, 2011 10.83 10.87 10.76 10.78 643,456 +0.07(+0.61%)
Mar 18, 2011 10.80 10.87 10.67 10.71 782,968 +0.06(+0.53%)
Mar 17, 2011 10.78 10.84 10.63 10.66 670,142 -0.02(-0.15%)
Mar 16, 2011 10.84 10.94 10.63 10.67 1,182,557 -0.23(-2.09%)
Mar 15, 2011 10.91 11.07 10.87 10.90 1,690,605 -0.17(-1.54%)
Mar 14, 2011 11.02 11.10 10.80 11.07 739,927 -0.07(-0.58%)
Mar 11, 2011 10.91 11.19 10.73 11.14 1,111,896 +0.15(+1.33%)
Mar 10, 2011 11.21 11.37 10.97 10.99 952,333 -0.29(-2.59%)
Mar 09, 2011 11.34 11.40 11.23 11.28 731,726 -0.09(-0.79%)
Mar 08, 2011 11.20 11.41 11.12 11.37 2,711,738 +0.20(+1.82%)
Mar 07, 2011 11.23 11.23 11.06 11.17 965,333 -0.02(-0.15%)
Mar 04, 2011 11.31 11.31 11.06 11.19 1,190,283 -0.08(-0.72%)
Mar 03, 2011 11.36 11.38 11.21 11.27 1,208,801 +0.06(+0.51%)
Mar 02, 2011 11.02 11.32 10.89 11.21 3,861,351 +0.24(+2.15%)
Mar 01, 2011 11.44 11.44 10.96 10.97 1,083,756 -0.36(-3.15%)
Feb 28, 2011 11.45 11.45 11.23 11.33 1,310,747 -0.04(-0.36%)
Feb 25, 2011 11.23 11.47 11.19 11.37 1,690,940 +0.20(+1.82%)
Feb 24, 2011 11.19 11.26 11.00 11.17 726,907 -0.02(-0.15%)
Feb 23, 2011 11.43 11.43 11.09 11.19 862,455 -0.19(-1.64%)
Feb 22, 2011 11.75 11.94 11.35 11.37 964,619 -0.48(-4.04%)
Feb 18, 2011 11.97 12.00 11.75 11.85 409,379 -0.10(-0.82%)
Feb 17, 2011 11.73 12.01 11.72 11.95 485,468 +0.14(+1.17%)
Feb 16, 2011 11.83 11.86 11.75 11.81 750,689 +0.04(+0.34%)
Feb 15, 2011 11.79 11.89 11.71 11.77 467,009 -0.03(-0.28%)
Feb 14, 2011 11.86 11.90 11.71 11.80 580,127 -0.01(-0.07%)
Feb 11, 2011 11.62 11.95 11.54 11.81 893,148 +0.11(+0.90%)
Feb 10, 2011 11.67 11.79 11.53 11.71 1,699,745 -0.08(-0.69%)
Feb 09, 2011 12.36 12.49 11.77 11.79 1,625,145 -0.70(-5.60%)
Feb 08, 2011 12.54 12.65 12.45 12.49 2,076,614 -0.10(-0.77%)
Feb 07, 2011 12.38 13.18 12.37 12.58 2,215,148 +0.16(+1.31%)
Feb 04, 2011 12.49 12.57 12.33 12.42 831,839 -0.04(-0.33%)
Feb 03, 2011 12.36 12.51 12.33 12.46 916,972 +0.05(+0.39%)
Feb 02, 2011 12.44 12.49 12.18 12.41 1,076,730 -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.