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 (%)
Jul 29, 2005 43.70 43.78 43.51 43.56 2,685,189 -0.15(-0.35%)
Jul 28, 2005 43.26 43.86 43.26 43.71 2,340,577 +0.37(+0.84%)
Jul 27, 2005 43.11 43.44 43.10 43.35 2,297,455 +0.21(+0.49%)
Jul 26, 2005 43.02 43.37 42.99 43.14 2,407,972 +0.07(+0.17%)
Jul 25, 2005 42.98 43.14 42.90 43.07 1,890,253 +0.00(+0.00%)
Jul 22, 2005 43.07 43.20 42.85 43.07 2,913,617 -0.10(-0.23%)
Jul 21, 2005 43.10 43.24 42.79 43.16 5,212,181 -0.02(-0.04%)
Jul 20, 2005 42.88 43.33 42.46 43.18 2,597,958 +0.26(+0.61%)
Jul 19, 2005 42.80 43.09 42.73 42.92 3,539,389 +0.17(+0.40%)
Jul 18, 2005 42.55 42.98 42.54 42.75 3,069,228 +0.06(+0.13%)
Jul 15, 2005 42.64 42.85 42.46 42.69 7,654,898 -0.02(-0.06%)
Jul 14, 2005 42.43 43.02 42.43 42.72 3,992,793 +0.27(+0.63%)
Jul 13, 2005 41.98 42.72 41.97 42.45 5,236,329 +0.49(+1.16%)
Jul 12, 2005 41.88 42.34 41.80 41.96 4,506,077 +0.06(+0.14%)
Jul 11, 2005 41.68 42.04 41.68 41.90 2,796,446 +0.76(+1.85%)
Jul 08, 2005 40.50 41.30 40.48 41.14 3,727,157 +0.68(+1.69%)
Jul 07, 2005 40.63 40.73 40.42 40.46 6,420,356 -0.37(-0.91%)
Jul 06, 2005 40.87 40.99 40.78 40.83 4,886,789 -0.15(-0.38%)
Jul 05, 2005 40.54 41.32 40.18 40.99 8,840,649 -0.17(-0.41%)
Jul 01, 2005 41.16 41.68 40.94 41.16 3,584,729 +0.06(+0.16%)
Jun 30, 2005 41.63 41.95 41.03 41.09 3,276,463 -0.50(-1.21%)
Jun 29, 2005 41.49 42.13 41.38 41.60 3,192,929 +0.13(+0.31%)
Jun 28, 2005 41.03 41.60 41.02 41.47 3,198,103 +0.53(+1.29%)
Jun 27, 2005 40.91 41.24 40.75 40.94 3,465,587 -0.12(-0.30%)
Jun 24, 2005 41.61 42.04 40.98 41.06 6,122,316 -0.58(-1.38%)
Jun 23, 2005 42.32 42.32 41.64 41.64 3,527,684 -0.65(-1.54%)
Jun 22, 2005 42.29 42.46 42.19 42.29 3,963,840 +0.04(+0.10%)
Jun 21, 2005 42.11 42.32 42.04 42.25 3,803,423 +0.04(+0.10%)
Jun 20, 2005 42.20 42.37 42.13 42.21 1,939,906 -0.13(-0.31%)
Jun 17, 2005 42.41 42.72 42.33 42.34 4,264,836 +0.10(+0.23%)
Jun 16, 2005 42.21 42.27 42.07 42.24 3,639,433 -0.03(-0.08%)
Jun 15, 2005 42.28 42.40 42.12 42.27 6,382,285 +0.00(+0.00%)
Jun 14, 2005 42.16 42.41 42.08 42.27 3,514,624 +0.07(+0.17%)
Jun 13, 2005 42.37 42.61 42.04 42.20 3,945,112 -0.30(-0.71%)
Jun 10, 2005 42.81 42.99 42.25 42.50 4,086,678 -0.36(-0.83%)
Jun 09, 2005 42.94 42.95 42.65 42.85 3,975,914 -0.12(-0.28%)
Jun 08, 2005 43.21 43.40 42.94 42.98 3,347,308 -0.16(-0.38%)
Jun 07, 2005 42.98 43.46 42.98 43.14 4,706,043 +0.22(+0.51%)
Jun 06, 2005 42.86 43.02 42.65 42.92 5,347,586 +0.06(+0.13%)
Jun 03, 2005 43.30 43.38 42.86 42.86 4,005,853 -0.19(-0.45%)
Jun 02, 2005 43.28 43.56 43.06 43.06 6,355,179 -0.59(-1.36%)
Jun 01, 2005 42.69 43.66 42.65 43.65 3,729,129 +0.84(+1.97%)
May 31, 2005 43.02 43.16 42.78 42.81 3,833,116 -0.46(-1.07%)
May 27, 2005 43.26 43.30 43.02 43.27 3,301,721 -0.09(-0.21%)
May 26, 2005 43.22 43.54 43.18 43.36 3,745,023 +0.23(+0.53%)
May 25, 2005 43.28 43.45 43.02 43.13 3,762,395 -0.35(-0.80%)
May 24, 2005 43.75 43.81 43.31 43.48 6,407,542 -0.32(-0.72%)
May 23, 2005 43.69 44.10 43.42 43.80 2,687,038 +0.01(+0.02%)
May 20, 2005 43.67 43.86 43.58 43.79 3,298,025 -0.12(-0.28%)
May 19, 2005 43.50 43.97 43.26 43.91 3,022,409 +0.25(+0.58%)
May 18, 2005 43.03 43.73 43.03 43.66 3,581,403 +0.51(+1.19%)
May 17, 2005 42.38 43.15 42.38 43.15 5,003,220 +0.49(+1.14%)
May 16, 2005 42.59 42.82 42.41 42.66 3,244,429 +0.30(+0.71%)
May 13, 2005 43.06 43.07 41.93 42.36 4,376,955 -0.67(-1.57%)
May 12, 2005 43.10 43.49 42.98 43.03 3,669,003 -0.06(-0.15%)
May 11, 2005 42.46 43.14 42.38 43.10 5,903,623 +0.61(+1.43%)
May 10, 2005 42.45 42.81 42.30 42.49 3,604,442 -0.23(-0.53%)
May 09, 2005 42.48 42.84 42.34 42.72 3,095,471 +0.08(+0.19%)
May 06, 2005 42.47 42.97 42.46 42.64 2,663,012 +0.09(+0.21%)
May 05, 2005 42.90 42.90 42.25 42.55 2,145,293 -0.35(-0.81%)
May 04, 2005 42.34 42.90 42.25 42.90 3,721,367 +0.43(+1.01%)
May 03, 2005 42.41 42.58 42.15 42.46 3,604,319 +0.06(+0.13%)
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.