Genpact Ltd (NY: G )

32.95 +0.19 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 19.11 19.18 18.85 18.88 353,979 -0.24(-1.26%)
Jul 30, 2013 19.15 19.28 19.09 19.12 425,129 +0.04(+0.19%)
Jul 29, 2013 19.14 19.17 18.94 19.08 381,598 -0.05(-0.24%)
Jul 26, 2013 19.44 19.48 18.97 19.13 595,814 -0.35(-1.81%)
Jul 25, 2013 19.41 19.51 19.34 19.48 277,956 +0.06(+0.33%)
Jul 24, 2013 19.33 19.46 19.31 19.42 452,376 +0.13(+0.67%)
Jul 23, 2013 19.55 19.60 19.25 19.29 543,802 -0.22(-1.14%)
Jul 22, 2013 19.43 19.62 19.38 19.51 574,745 +0.12(+0.62%)
Jul 19, 2013 19.18 19.40 19.18 19.39 270,988 +0.18(+0.92%)
Jul 18, 2013 19.24 19.42 19.18 19.21 376,323 +0.05(+0.24%)
Jul 17, 2013 19.18 19.28 19.09 19.17 324,994 -0.01(-0.05%)
Jul 16, 2013 19.31 19.37 19.12 19.18 580,645 -0.18(-0.91%)
Jul 15, 2013 19.63 19.72 19.28 19.35 1,865,933 -0.27(-1.37%)
Jul 12, 2013 19.31 19.70 19.22 19.62 1,102,538 +0.39(+2.02%)
Jul 11, 2013 18.98 19.30 18.98 19.23 564,627 +0.41(+2.16%)
Jul 10, 2013 18.91 18.97 18.72 18.82 688,299 +0.00(+0.00%)
Jul 09, 2013 18.83 18.92 18.71 18.82 553,034 +0.14(+0.74%)
Jul 08, 2013 18.38 18.73 18.36 18.68 804,528 +0.38(+2.07%)
Jul 05, 2013 18.44 18.44 18.21 18.31 458,552 -0.01(-0.05%)
Jul 03, 2013 18.20 18.43 18.10 18.31 326,557 +0.09(+0.51%)
Jul 02, 2013 18.48 18.64 18.18 18.22 896,602 -0.23(-1.25%)
Jul 01, 2013 18.03 18.78 18.02 18.45 1,239,485 +0.64(+3.59%)
Jun 28, 2013 18.37 18.47 17.81 17.81 3,008,167 -0.29(-1.59%)
Jun 26, 2013 18.07 18.23 17.98 18.10 742,612 +0.15(+0.82%)
Jun 25, 2013 18.02 18.15 17.91 17.95 663,181 +0.02(+0.10%)
Jun 24, 2013 17.71 18.13 17.64 17.93 938,243 +0.11(+0.62%)
Jun 21, 2013 17.66 17.89 17.32 17.82 3,421,680 +0.25(+1.42%)
Jun 20, 2013 17.91 17.92 17.56 17.57 879,039 -0.41(-2.27%)
Jun 19, 2013 18.23 18.30 17.96 17.98 783,487 -0.20(-1.12%)
Jun 18, 2013 18.57 18.72 18.18 18.18 1,608,048 -0.42(-2.24%)
Jun 17, 2013 17.46 18.75 17.46 18.60 3,510,770 +1.17(+6.69%)
Jun 14, 2013 17.46 17.56 17.37 17.43 514,785 -0.09(-0.53%)
Jun 13, 2013 17.52 17.58 17.43 17.53 493,500 +0.03(+0.16%)
Jun 12, 2013 17.73 17.74 17.43 17.50 539,871 -0.21(-1.20%)
Jun 11, 2013 17.75 17.86 17.64 17.71 555,677 -0.17(-0.93%)
Jun 10, 2013 18.22 18.26 17.88 17.88 712,188 -0.35(-1.93%)
Jun 07, 2013 17.97 18.25 17.83 18.23 688,430 +0.27(+1.49%)
Jun 06, 2013 17.89 17.99 17.82 17.96 833,981 +0.07(+0.41%)
Jun 05, 2013 18.01 18.05 17.89 17.89 837,644 -0.12(-0.67%)
Jun 04, 2013 18.03 18.12 17.94 18.01 770,316 -0.02(-0.10%)
Jun 03, 2013 17.93 18.11 17.85 18.03 938,074 +0.11(+0.62%)
May 31, 2013 18.03 18.17 17.90 17.92 714,673 -0.17(-0.92%)
May 30, 2013 18.07 18.18 18.00 18.08 482,701 +0.03(+0.15%)
May 29, 2013 18.11 18.19 17.97 18.06 500,396 -0.16(-0.86%)
May 28, 2013 18.01 18.26 18.01 18.21 576,986 +0.31(+1.76%)
May 24, 2013 17.79 17.91 17.58 17.90 264,152 +0.02(+0.10%)
May 23, 2013 17.82 17.95 17.70 17.88 312,326 -0.01(-0.05%)
May 22, 2013 18.01 18.23 17.79 17.89 1,208,620 -0.11(-0.62%)
May 21, 2013 18.04 18.19 17.97 18.00 984,706 -0.06(-0.36%)
May 20, 2013 18.02 18.17 18.02 18.06 457,407 -0.01(-0.05%)
May 17, 2013 17.96 18.07 17.90 18.07 457,642 +0.16(+0.88%)
May 16, 2013 18.00 18.06 17.89 17.92 625,675 -0.06(-0.36%)
May 15, 2013 17.94 18.02 17.91 17.98 654,291 +0.03(+0.15%)
May 13, 2013 17.93 18.02 17.81 17.95 423,814 +0.03(+0.16%)
May 10, 2013 17.89 18.00 17.81 17.93 434,588 +0.06(+0.31%)
May 09, 2013 18.08 18.16 17.82 17.87 481,784 -0.22(-1.23%)
May 08, 2013 17.96 18.11 17.80 18.09 930,543 +0.14(+0.77%)
May 07, 2013 17.87 18.00 17.82 17.95 976,894 +0.08(+0.47%)
May 06, 2013 17.67 17.95 17.62 17.87 865,019 +0.02(+0.10%)
May 03, 2013 17.75 17.93 17.64 17.85 739,345 +0.21(+1.21%)
May 02, 2013 17.48 17.69 17.16 17.64 867,138 +0.62(+3.65%)
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.