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 (%)
Mar 31, 2016 25.02 25.33 24.92 25.18 1,113,079 +0.12(+0.48%)
Mar 30, 2016 25.23 25.31 25.02 25.06 691,279 -0.06(-0.22%)
Mar 29, 2016 24.57 25.28 24.57 25.11 1,039,115 +0.48(+1.95%)
Mar 28, 2016 24.52 24.68 24.31 24.63 1,192,409 +0.23(+0.95%)
Mar 24, 2016 24.38 24.40 24.40 24.40 417,208 +0.00(+0.00%)
Mar 23, 2016 24.32 24.55 24.16 24.40 660,391 +0.05(+0.19%)
Mar 22, 2016 24.40 24.55 24.25 24.35 634,535 -0.06(-0.27%)
Mar 21, 2016 24.25 24.46 24.18 24.42 776,236 +0.05(+0.19%)
Mar 18, 2016 24.79 24.79 24.33 24.37 956,931 -0.36(-1.46%)
Mar 17, 2016 24.14 24.84 24.07 24.73 1,119,979 +0.59(+2.45%)
Mar 16, 2016 23.99 24.18 23.71 24.14 1,033,122 +0.11(+0.46%)
Mar 15, 2016 24.34 24.42 23.99 24.03 1,860,517 -0.37(-1.52%)
Mar 14, 2016 24.62 24.62 24.23 24.40 1,200,769 -0.16(-0.64%)
Mar 11, 2016 24.66 24.68 24.44 24.56 865,811 +0.07(+0.30%)
Mar 10, 2016 24.74 25.04 24.44 24.48 871,283 -0.20(-0.83%)
Mar 09, 2016 24.86 24.89 24.50 24.68 611,622 -0.10(-0.41%)
Mar 08, 2016 24.77 24.89 24.49 24.79 847,489 -0.01(-0.04%)
Mar 07, 2016 24.98 24.99 24.73 24.80 769,034 -0.28(-1.11%)
Mar 04, 2016 24.91 25.12 24.86 25.07 719,284 +0.19(+0.78%)
Mar 03, 2016 24.71 24.91 24.65 24.88 663,558 +0.19(+0.75%)
Mar 02, 2016 24.51 24.76 24.40 24.69 1,267,076 +0.08(+0.34%)
Mar 01, 2016 24.71 24.85 24.51 24.61 1,188,004 +0.14(+0.57%)
Feb 29, 2016 24.63 24.67 24.37 24.47 848,461 -0.09(-0.38%)
Feb 26, 2016 24.60 24.80 24.49 24.56 807,062 +0.06(+0.23%)
Feb 25, 2016 24.29 24.52 24.01 24.51 1,088,276 +0.37(+1.53%)
Feb 24, 2016 23.91 24.17 23.79 24.14 1,240,868 +0.04(+0.15%)
Feb 23, 2016 24.37 24.45 24.06 24.10 1,726,760 -0.27(-1.10%)
Feb 22, 2016 24.54 24.87 24.25 24.37 1,347,678 +0.02(+0.08%)
Feb 19, 2016 24.35 24.49 24.08 24.35 1,030,451 -0.08(-0.34%)
Feb 18, 2016 23.97 24.46 23.97 24.43 1,433,260 +0.60(+2.53%)
Feb 17, 2016 23.52 23.91 23.29 23.83 1,306,066 +0.44(+1.86%)
Feb 16, 2016 23.13 23.56 23.00 23.40 1,813,539 +0.43(+1.85%)
Feb 12, 2016 23.12 22.97 22.97 22.97 1,412,332 +0.09(+0.40%)
Feb 11, 2016 22.87 23.00 22.68 22.88 925,631 -0.31(-1.32%)
Feb 10, 2016 23.23 23.62 23.17 23.18 1,063,019 +0.00(+0.00%)
Feb 09, 2016 22.90 23.35 22.82 23.18 1,323,077 +0.03(+0.12%)
Feb 08, 2016 22.91 23.21 22.47 23.16 1,119,401 -0.27(-1.15%)
Feb 05, 2016 23.13 23.98 23.07 23.43 2,293,619 +1.19(+5.33%)
Feb 04, 2016 22.14 22.26 22.02 22.24 714,421 +0.02(+0.08%)
Feb 03, 2016 22.36 22.38 21.92 22.22 828,628 +0.01(+0.04%)
Feb 02, 2016 22.51 22.55 22.16 22.21 627,187 -0.47(-2.08%)
Feb 01, 2016 22.05 22.80 22.05 22.68 940,446 +0.54(+2.42%)
Jan 29, 2016 21.83 22.29 21.80 22.15 2,143,613 +0.33(+1.53%)
Jan 28, 2016 22.22 22.25 21.75 21.81 666,792 -0.16(-0.72%)
Jan 27, 2016 22.36 22.43 21.88 21.97 933,548 -0.43(-1.90%)
Jan 26, 2016 22.05 22.46 22.00 22.40 781,663 +0.42(+1.90%)
Jan 25, 2016 22.27 22.39 21.94 21.98 900,931 -0.31(-1.37%)
Jan 22, 2016 22.31 22.32 22.03 22.29 1,174,820 +0.28(+1.26%)
Jan 21, 2016 22.10 22.24 21.80 22.01 1,382,923 -0.06(-0.29%)
Jan 20, 2016 21.65 22.15 21.45 22.07 1,367,215 +0.14(+0.63%)
Jan 19, 2016 21.85 22.04 21.68 21.93 1,135,481 +0.25(+1.15%)
Jan 15, 2016 21.16 21.68 21.68 21.68 785,168 +0.01(+0.04%)
Jan 14, 2016 21.69 21.81 21.29 21.68 1,036,955 +0.10(+0.47%)
Jan 13, 2016 22.31 22.31 21.46 21.57 685,799 -0.67(-3.00%)
Jan 12, 2016 22.16 22.27 22.06 22.24 763,171 +0.28(+1.26%)
Jan 11, 2016 21.84 22.08 21.68 21.96 816,950 +0.27(+1.24%)
Jan 08, 2016 21.92 22.02 21.66 21.69 935,995 -0.19(-0.89%)
Jan 07, 2016 21.81 22.26 21.78 21.89 746,307 -0.40(-1.79%)
Jan 06, 2016 22.20 22.53 22.06 22.29 664,101 -0.22(-0.99%)
Jan 05, 2016 22.43 22.84 22.31 22.51 1,014,808 +0.10(+0.45%)
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.