Genpact Ltd (NY: G )

38.68 +0.20 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.79 11.30 10.65 10.76 176,966 +0.08(+0.76%)
Jul 30, 2008 10.58 10.90 10.57 10.68 204,233 +0.10(+0.92%)
Jul 29, 2008 10.58 10.64 10.13 10.58 222,615 +0.27(+2.60%)
Jul 28, 2008 10.31 10.49 10.13 10.31 210,948 +0.02(+0.16%)
Jul 25, 2008 10.71 10.71 10.29 10.30 153,589 -0.30(-2.83%)
Jul 24, 2008 10.97 11.07 10.48 10.60 121,414 -0.28(-2.54%)
Jul 23, 2008 10.91 11.04 10.79 10.87 287,190 +0.06(+0.53%)
Jul 22, 2008 10.54 10.95 10.42 10.82 439,385 +0.37(+3.57%)
Jul 21, 2008 11.08 11.20 10.39 10.44 563,766 -0.53(-4.81%)
Jul 18, 2008 11.12 11.19 10.91 10.97 218,392 -0.04(-0.37%)
Jul 17, 2008 10.97 11.58 10.87 11.01 400,618 -0.09(-0.80%)
Jul 16, 2008 10.79 11.14 10.66 11.10 197,740 +0.32(+3.01%)
Jul 15, 2008 10.74 10.96 10.68 10.78 232,880 -0.06(-0.52%)
Jul 14, 2008 10.92 11.04 10.74 10.83 215,448 +0.02(+0.15%)
Jul 11, 2008 11.34 11.34 10.73 10.82 422,354 -0.55(-4.85%)
Jul 10, 2008 11.31 11.44 11.00 11.37 357,312 +0.03(+0.29%)
Jul 09, 2008 11.56 11.72 11.07 11.34 488,934 -0.12(-1.06%)
Jul 08, 2008 11.37 11.59 11.19 11.46 271,179 +0.19(+1.66%)
Jul 07, 2008 11.27 11.52 11.17 11.27 597,222 +0.13(+1.16%)
Jul 04, 2008 11.97 12.12 10.44 11.14 530,385 +0.00(+0.00%)
Jul 03, 2008 11.97 12.12 10.44 11.14 530,385 -0.84(-7.04%)
Jul 02, 2008 12.33 12.37 11.86 11.99 303,293 -0.45(-3.65%)
Jul 01, 2008 12.02 12.44 11.65 12.44 652,763 +0.33(+2.75%)
Jun 30, 2008 12.25 12.57 11.95 12.11 185,846 -0.26(-2.10%)
Jun 27, 2008 12.04 12.37 11.70 12.37 1,656,544 +0.32(+2.70%)
Jun 26, 2008 11.88 12.12 11.76 12.04 452,382 +0.18(+1.51%)
Jun 25, 2008 11.75 12.09 11.69 11.86 356,071 +0.20(+1.74%)
Jun 24, 2008 11.90 11.90 11.41 11.66 343,137 -0.31(-2.58%)
Jun 23, 2008 11.69 12.09 11.57 11.97 282,624 +0.28(+2.43%)
Jun 20, 2008 12.03 12.03 11.64 11.69 138,089 -0.45(-3.68%)
Jun 19, 2008 12.27 12.38 11.86 12.13 182,344 -0.28(-2.29%)
Jun 18, 2008 12.33 12.74 12.24 12.42 214,243 -0.09(-0.71%)
Jun 17, 2008 12.46 12.69 12.23 12.51 177,901 +0.02(+0.19%)
Jun 16, 2008 12.26 12.59 11.89 12.48 237,794 +0.23(+1.85%)
Jun 13, 2008 12.23 12.52 12.08 12.25 318,568 +0.02(+0.20%)
Jun 12, 2008 12.13 12.37 12.10 12.23 334,673 +0.30(+2.52%)
Jun 11, 2008 11.77 12.16 11.77 11.93 160,964 +0.09(+0.75%)
Jun 10, 2008 12.42 12.77 11.84 11.84 434,035 -1.04(-8.07%)
Jun 09, 2008 12.74 12.90 12.64 12.88 711,008 +0.02(+0.19%)
Jun 06, 2008 12.46 12.89 12.43 12.85 236,358 +0.28(+2.26%)
Jun 05, 2008 12.65 12.90 12.57 12.57 561,715 -0.37(-2.82%)
Jun 04, 2008 12.15 12.97 12.08 12.94 385,536 +0.62(+5.01%)
Jun 03, 2008 11.94 12.32 11.94 12.32 247,396 +0.32(+2.64%)
Jun 02, 2008 11.71 12.14 11.69 12.00 320,934 +0.24(+2.00%)
May 30, 2008 12.16 12.54 11.77 11.77 1,237,302 -0.41(-3.33%)
May 29, 2008 12.08 12.21 11.93 12.17 1,049,866 -0.03(-0.27%)
May 28, 2008 12.17 12.29 11.95 12.20 439,145 -0.01(-0.07%)
May 27, 2008 11.68 12.21 11.48 12.21 867,134 +0.41(+3.44%)
May 26, 2008 11.47 11.92 11.47 11.81 0 +0.00(+0.00%)
May 23, 2008 11.47 11.92 11.47 11.81 296,714 +0.15(+1.32%)
May 22, 2008 11.42 11.81 11.33 11.65 399,104 +0.37(+3.31%)
May 21, 2008 10.91 11.28 10.83 11.28 185,690 +0.37(+3.35%)
May 20, 2008 11.03 11.03 10.83 10.91 67,202 -0.06(-0.59%)
May 19, 2008 11.18 11.32 10.94 10.98 111,127 -0.34(-3.01%)
May 16, 2008 11.15 11.43 11.15 11.32 287,818 +0.10(+0.87%)
May 15, 2008 10.68 11.36 10.57 11.22 439,853 +0.39(+3.60%)
May 14, 2008 10.52 10.83 10.50 10.83 105,104 +0.25(+2.38%)
May 13, 2008 10.56 10.70 10.46 10.58 1,104,786 -0.05(-0.46%)
May 12, 2008 10.79 10.83 10.47 10.63 142,251 -0.16(-1.50%)
May 09, 2008 10.73 10.83 10.61 10.79 59,479 -0.11(-0.97%)
May 08, 2008 10.92 11.11 10.74 10.90 628,437 -0.11(-0.96%)
May 07, 2008 10.93 11.12 10.79 11.00 806,122 +0.00(+0.00%)
May 06, 2008 11.61 11.63 10.77 11.00 440,888 -0.74(-6.29%)
May 05, 2008 11.99 12.08 11.45 11.74 270,109 -0.17(-1.43%)
May 02, 2008 12.97 12.97 11.30 11.91 496,738 -0.54(-4.36%)
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.