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 (%)
Sep 30, 2015 21.08 21.89 21.02 21.81 1,092,344 +1.03(+4.93%)
Sep 29, 2015 20.85 20.96 20.65 20.79 691,557 -0.07(-0.35%)
Sep 28, 2015 21.18 21.24 20.82 20.86 528,474 -0.42(-1.95%)
Sep 25, 2015 21.42 21.60 21.19 21.28 422,457 +0.02(+0.09%)
Sep 24, 2015 21.34 21.34 21.06 21.26 612,227 -0.18(-0.82%)
Sep 23, 2015 21.49 21.54 21.38 21.43 505,082 -0.06(-0.26%)
Sep 22, 2015 21.40 21.64 21.20 21.49 1,046,634 -0.19(-0.89%)
Sep 21, 2015 21.48 21.83 21.47 21.68 556,955 +0.32(+1.51%)
Sep 18, 2015 21.40 21.74 21.27 21.36 1,224,268 -0.31(-1.45%)
Sep 17, 2015 21.53 21.94 21.52 21.67 655,738 +0.18(+0.82%)
Sep 16, 2015 21.23 21.57 21.23 21.50 779,009 +0.25(+1.17%)
Sep 15, 2015 21.22 21.33 21.14 21.25 684,974 +0.15(+0.70%)
Sep 14, 2015 21.26 21.32 21.08 21.10 397,814 -0.14(-0.65%)
Sep 11, 2015 21.07 21.29 20.92 21.24 329,865 +0.06(+0.26%)
Sep 10, 2015 21.04 21.29 21.04 21.18 480,447 +0.10(+0.48%)
Sep 09, 2015 21.30 21.44 21.06 21.08 497,260 -0.07(-0.35%)
Sep 08, 2015 20.92 21.19 20.83 21.16 583,422 +0.53(+2.55%)
Sep 04, 2015 20.67 20.63 20.63 20.63 503,888 -0.26(-1.24%)
Sep 03, 2015 21.01 21.23 20.84 20.89 730,207 -0.08(-0.40%)
Sep 02, 2015 20.92 21.04 20.68 20.97 702,487 +0.23(+1.11%)
Sep 01, 2015 20.92 21.05 20.66 20.74 620,366 -0.51(-2.39%)
Aug 31, 2015 21.53 21.63 21.15 21.25 616,722 -0.40(-1.84%)
Aug 28, 2015 21.17 21.65 21.10 21.64 677,049 +0.34(+1.60%)
Aug 27, 2015 21.08 21.47 20.99 21.30 1,283,428 +0.26(+1.23%)
Aug 26, 2015 20.55 21.10 20.37 21.04 1,482,059 +0.83(+4.11%)
Aug 25, 2015 20.53 20.68 20.19 20.21 1,601,035 +0.39(+1.96%)
Aug 24, 2015 19.52 20.28 19.35 19.83 1,368,603 -0.55(-2.68%)
Aug 21, 2015 20.57 20.66 20.35 20.37 956,401 -0.31(-1.52%)
Aug 20, 2015 20.86 20.90 20.66 20.68 558,266 -0.33(-1.58%)
Aug 19, 2015 20.91 21.16 20.68 21.02 762,559 +0.05(+0.22%)
Aug 18, 2015 21.08 21.20 20.95 20.97 504,733 -0.09(-0.44%)
Aug 17, 2015 20.88 21.06 20.62 21.06 475,912 +0.17(+0.80%)
Aug 14, 2015 20.97 21.07 20.76 20.90 577,985 -0.11(-0.53%)
Aug 13, 2015 21.10 21.12 20.93 21.01 293,200 -0.02(-0.09%)
Aug 12, 2015 21.13 21.21 20.77 21.03 412,915 -0.10(-0.48%)
Aug 11, 2015 20.87 21.22 20.85 21.13 778,324 +0.11(+0.53%)
Aug 10, 2015 21.16 21.37 21.01 21.02 512,832 -0.08(-0.39%)
Aug 07, 2015 20.93 21.15 20.76 21.10 788,354 +0.15(+0.71%)
Aug 06, 2015 21.89 21.89 20.93 20.95 923,010 -0.89(-4.06%)
Aug 05, 2015 20.92 22.21 20.90 21.84 1,490,851 +1.28(+6.25%)
Aug 04, 2015 20.55 20.66 20.48 20.55 475,896 -0.02(-0.09%)
Aug 03, 2015 20.51 20.60 20.38 20.57 653,995 +0.06(+0.27%)
Jul 31, 2015 20.36 20.68 20.26 20.52 753,041 +0.17(+0.82%)
Jul 30, 2015 19.70 20.52 19.70 20.35 722,088 +0.24(+1.19%)
Jul 29, 2015 19.74 20.22 19.70 20.11 899,189 +0.39(+1.97%)
Jul 28, 2015 20.31 20.31 19.65 19.72 921,087 -0.15(-0.74%)
Jul 27, 2015 19.99 19.99 19.73 19.87 501,338 -0.21(-1.06%)
Jul 24, 2015 20.25 20.25 20.05 20.08 358,163 -0.16(-0.78%)
Jul 23, 2015 20.40 20.42 20.18 20.24 395,266 -0.11(-0.54%)
Jul 22, 2015 20.27 20.42 20.16 20.35 481,885 +0.08(+0.41%)
Jul 21, 2015 20.33 20.45 20.21 20.27 546,087 -0.06(-0.32%)
Jul 20, 2015 20.35 20.39 20.31 20.33 356,669 +0.00(+0.00%)
Jul 17, 2015 20.32 20.40 20.19 20.33 726,772 +0.02(+0.09%)
Jul 16, 2015 20.46 20.51 20.26 20.31 460,236 -0.02(-0.09%)
Jul 15, 2015 20.09 20.45 20.00 20.33 773,443 +0.20(+1.01%)
Jul 14, 2015 20.08 20.28 19.90 20.13 672,002 +0.07(+0.37%)
Jul 13, 2015 20.07 20.16 19.99 20.06 410,875 +0.11(+0.56%)
Jul 10, 2015 19.75 19.98 19.68 19.95 429,918 +0.34(+1.74%)
Jul 09, 2015 20.02 20.10 19.58 19.60 866,924 -0.23(-1.16%)
Jul 08, 2015 19.92 20.02 19.71 19.83 866,499 -0.26(-1.29%)
Jul 07, 2015 20.03 20.09 19.79 20.09 790,779 +0.11(+0.55%)
Jul 06, 2015 19.69 19.99 19.69 19.98 846,595 +0.16(+0.79%)
Jul 02, 2015 19.98 19.83 19.83 19.83 667,557 -0.15(-0.74%)
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.