Genpact Ltd (NY: G )

33.13 +0.37 (+1.13%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.42 11.59 11.34 11.41 7,492 -0.03(-0.28%)
Aug 30, 2010 11.46 11.71 11.38 11.45 831,663 -0.07(-0.57%)
Aug 27, 2010 11.51 11.53 11.14 11.51 557,368 +0.28(+2.54%)
Aug 26, 2010 11.25 11.34 11.16 11.23 443,525 -0.01(-0.07%)
Aug 25, 2010 10.90 11.26 10.87 11.24 569,563 +0.24(+2.22%)
Aug 24, 2010 10.89 11.31 10.76 10.99 914,077 -0.02(-0.15%)
Aug 23, 2010 11.03 11.12 10.96 11.01 346,519 -0.02(-0.22%)
Aug 20, 2010 11.27 11.27 10.97 11.03 632,699 -0.25(-2.24%)
Aug 19, 2010 11.34 11.44 11.20 11.28 866,820 -0.08(-0.72%)
Aug 18, 2010 11.33 11.40 11.24 11.37 589,300 +0.02(+0.14%)
Aug 17, 2010 11.40 11.42 11.24 11.35 804,514 +0.03(+0.29%)
Aug 16, 2010 11.28 11.35 11.13 11.32 571,092 -0.03(-0.29%)
Aug 13, 2010 11.45 11.54 11.33 11.35 1,063,617 -0.07(-0.57%)
Aug 12, 2010 11.50 11.55 11.37 11.41 965,019 -0.27(-2.30%)
Aug 11, 2010 11.94 11.99 11.66 11.68 469,641 -0.41(-3.37%)
Aug 10, 2010 12.20 12.29 12.08 12.09 328,604 -0.16(-1.33%)
Aug 09, 2010 12.14 12.33 12.11 12.25 391,535 +0.20(+1.69%)
Aug 06, 2010 12.05 12.16 11.94 12.05 564,188 -0.15(-1.27%)
Aug 05, 2010 12.18 12.27 12.08 12.20 226,766 -0.02(-0.20%)
Aug 04, 2010 12.33 12.46 12.16 12.23 350,857 -0.09(-0.73%)
Aug 03, 2010 12.44 12.46 12.29 12.32 635,546 -0.14(-1.11%)
Aug 02, 2010 12.33 12.47 12.26 12.46 1,092,097 +0.19(+1.53%)
Jul 30, 2010 12.27 12.48 11.68 12.27 1,011,066 +0.06(+0.47%)
Jul 29, 2010 12.86 12.86 12.16 12.21 773,315 -0.28(-2.22%)
Jul 28, 2010 12.89 12.89 12.43 12.49 445,885 -0.40(-3.10%)
Jul 27, 2010 12.99 13.03 12.77 12.89 303,935 -0.14(-1.06%)
Jul 26, 2010 12.95 13.12 12.78 13.03 220,841 +0.11(+0.82%)
Jul 23, 2010 12.54 12.95 12.49 12.92 694,960 +0.33(+2.65%)
Jul 22, 2010 12.49 12.68 12.47 12.59 592,966 +0.24(+1.98%)
Jul 21, 2010 12.60 12.64 12.21 12.34 948,663 -0.11(-0.85%)
Jul 20, 2010 12.24 12.46 12.06 12.45 495,340 +0.12(+0.99%)
Jul 19, 2010 12.44 12.55 12.24 12.33 607,512 -0.11(-0.85%)
Jul 16, 2010 12.43 12.69 12.38 12.43 648,626 -0.29(-2.30%)
Jul 15, 2010 12.68 12.76 12.51 12.73 545,478 +0.04(+0.32%)
Jul 14, 2010 12.62 12.83 12.60 12.68 1,302,978 -0.02(-0.13%)
Jul 13, 2010 12.83 12.83 12.68 12.70 630,139 -0.01(-0.06%)
Jul 12, 2010 12.62 12.72 12.54 12.71 521,405 +0.07(+0.58%)
Jul 09, 2010 12.64 12.73 12.37 12.64 797,678 +0.17(+1.37%)
Jul 08, 2010 12.74 12.78 12.40 12.46 2,349,846 -0.15(-1.23%)
Jul 07, 2010 12.34 12.65 12.29 12.62 978,657 +0.27(+2.18%)
Jul 06, 2010 12.67 12.77 12.30 12.35 650,760 -0.28(-2.19%)
Jul 02, 2010 12.63 12.72 12.60 12.63 711,535 -0.03(-0.26%)
Jul 01, 2010 12.63 12.73 12.58 12.66 1,623,725 +0.02(+0.13%)
Jun 30, 2010 12.74 12.85 12.60 12.64 259 -0.08(-0.64%)
Jun 29, 2010 12.92 12.95 12.65 12.73 638,593 -0.50(-3.76%)
Jun 25, 2010 13.22 13.45 13.18 13.22 495,906 +0.00(+0.00%)
Jun 24, 2010 13.26 13.38 13.15 13.22 547,673 -0.15(-1.10%)
Jun 23, 2010 13.69 13.69 13.30 13.37 841,833 -0.26(-1.91%)
Jun 22, 2010 13.88 14.13 13.62 13.63 526,100 -0.25(-1.82%)
Jun 21, 2010 14.11 14.28 13.84 13.88 553,227 -0.13(-0.93%)
Jun 18, 2010 14.01 14.10 13.72 14.01 999,748 +0.28(+2.02%)
Jun 17, 2010 14.01 14.01 13.63 13.73 801,503 -0.19(-1.35%)
Jun 16, 2010 13.97 14.02 13.83 13.92 690,554 -0.06(-0.41%)
Jun 15, 2010 13.90 14.04 13.82 13.98 679,279 +0.11(+0.82%)
Jun 14, 2010 14.15 14.15 13.69 13.87 1,130,182 -0.19(-1.33%)
Jun 11, 2010 13.95 14.21 13.86 14.05 645,231 +0.05(+0.35%)
Jun 10, 2010 13.89 14.00 13.76 14.00 324,661 +0.36(+2.63%)
Jun 09, 2010 13.52 14.09 13.47 13.65 615,980 +0.19(+1.39%)
Jun 08, 2010 13.38 13.46 13.18 13.46 685,753 +0.07(+0.55%)
Jun 07, 2010 13.75 13.84 13.36 13.38 542,805 -0.37(-2.72%)
Jun 04, 2010 13.76 14.25 13.74 13.76 626,279 -0.41(-2.87%)
Jun 03, 2010 13.99 14.25 13.99 14.17 1,086,828 +0.09(+0.64%)
Jun 02, 2010 13.67 14.08 13.57 14.08 682 +0.41(+2.98%)
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.