Genpact Ltd (NY: G )

38.41 +0.08 (+0.21%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 24.71 24.93 24.37 24.50 3,722,476 -0.17(-0.69%)
Feb 27, 2003 25.04 25.17 24.56 24.67 4,491,046 -0.37(-1.46%)
Feb 26, 2003 25.00 25.16 24.96 25.04 4,068,443 +0.06(+0.26%)
Feb 25, 2003 24.67 24.97 24.66 24.97 4,905,640 +0.22(+0.89%)
Feb 24, 2003 24.71 25.00 24.69 24.75 4,838,615 -0.03(-0.13%)
Feb 21, 2003 24.63 24.96 24.38 24.79 3,941,292 +0.49(+2.00%)
Feb 20, 2003 24.43 24.45 24.15 24.30 4,675,857 -0.09(-0.37%)
Feb 19, 2003 24.35 24.55 24.27 24.39 5,612,729 -0.04(-0.17%)
Feb 18, 2003 24.14 24.62 24.14 24.43 6,811,294 +0.28(+1.18%)
Feb 14, 2003 23.38 24.15 23.38 24.15 6,293,329 +0.77(+3.30%)
Feb 13, 2003 23.13 23.63 23.13 23.38 5,612,359 +0.07(+0.31%)
Feb 12, 2003 22.82 23.52 22.79 23.30 5,183,843 +0.51(+2.24%)
Feb 11, 2003 23.21 23.46 22.73 22.79 3,808,844 -0.39(-1.68%)
Feb 10, 2003 23.20 23.66 22.93 23.18 3,838,291 -0.01(-0.03%)
Feb 07, 2003 23.41 23.46 22.85 23.19 4,238,593 -0.10(-0.42%)
Feb 06, 2003 23.25 23.45 23.13 23.29 3,907,780 -0.17(-0.73%)
Feb 05, 2003 23.54 23.79 23.41 23.46 4,640,250 -0.23(-0.96%)
Feb 04, 2003 23.70 23.78 23.13 23.68 5,601,024 -0.30(-1.25%)
Feb 03, 2003 24.27 24.32 23.97 23.98 3,413,594 -0.28(-1.17%)
Jan 31, 2003 23.62 24.44 23.62 24.27 4,538,111 +0.32(+1.36%)
Jan 30, 2003 24.44 24.44 23.05 23.94 12,580,251 -0.49(-1.99%)
Jan 29, 2003 24.23 24.58 24.07 24.43 4,088,649 -0.03(-0.13%)
Jan 28, 2003 24.44 24.71 24.35 24.46 4,119,328 +0.11(+0.43%)
Jan 27, 2003 24.43 24.65 24.35 24.36 3,703,132 -0.35(-1.41%)
Jan 24, 2003 25.02 25.08 24.63 24.71 2,425,344 -0.33(-1.33%)
Jan 23, 2003 25.26 25.40 24.92 25.04 3,414,579 -0.27(-1.06%)
Jan 22, 2003 25.60 25.83 25.26 25.31 3,053,704 -0.28(-1.11%)
Jan 21, 2003 26.00 26.22 25.58 25.59 2,698,496 -0.41(-1.56%)
Jan 17, 2003 26.13 26.25 25.92 26.00 4,357,119 -0.04(-0.16%)
Jan 16, 2003 25.48 26.06 25.33 26.04 3,692,166 +0.76(+3.02%)
Jan 15, 2003 25.53 25.53 25.17 25.27 2,303,369 -0.08(-0.32%)
Jan 14, 2003 24.90 25.40 24.89 25.36 3,027,953 +0.25(+1.00%)
Jan 13, 2003 25.40 25.40 24.97 25.10 2,333,924 -0.30(-1.18%)
Jan 10, 2003 25.28 25.45 25.20 25.40 2,983,106 +0.32(+1.29%)
Jan 09, 2003 24.84 25.17 24.81 25.08 2,398,362 +0.34(+1.38%)
Jan 08, 2003 25.08 25.27 24.58 24.74 3,119,004 -0.24(-0.97%)
Jan 07, 2003 25.85 25.85 24.93 24.98 4,441,886 -0.71(-2.75%)
Jan 06, 2003 25.26 25.82 25.26 25.69 2,733,980 +0.41(+1.61%)
Jan 03, 2003 25.37 25.39 25.01 25.28 1,928,571 -0.11(-0.42%)
Jan 02, 2003 24.97 25.40 24.64 25.39 3,298,887 +0.75(+3.03%)
Dec 31, 2002 24.51 24.68 24.35 24.64 2,185,089 +0.00(+0.00%)
Dec 30, 2002 24.43 24.96 24.36 24.64 3,151,038 +0.27(+1.10%)
Dec 27, 2002 24.63 24.71 24.37 24.37 2,167,101 -0.29(-1.18%)
Dec 26, 2002 24.63 24.92 24.56 24.67 1,450,155 -0.02(-0.07%)
Dec 24, 2002 24.59 24.81 24.57 24.68 1,225,054 -0.23(-0.91%)
Dec 23, 2002 24.63 25.10 24.51 24.91 2,963,762 +0.24(+0.99%)
Dec 20, 2002 24.61 24.70 24.37 24.67 4,168,488 +0.26(+1.06%)
Dec 19, 2002 24.37 24.56 24.26 24.41 4,047,251 +0.02(+0.07%)
Dec 18, 2002 24.35 24.59 24.31 24.39 2,324,807 +0.04(+0.17%)
Dec 17, 2002 24.41 24.60 24.34 24.35 3,261,432 -0.30(-1.22%)
Dec 16, 2002 24.39 24.65 24.33 24.65 3,498,114 +0.09(+0.36%)
Dec 13, 2002 24.29 24.67 24.15 24.56 3,537,541 +0.28(+1.14%)
Dec 12, 2002 24.29 24.45 24.04 24.28 3,405,585 -0.01(-0.03%)
Dec 11, 2002 24.50 24.50 24.22 24.29 3,015,633 -0.19(-0.80%)
Dec 10, 2002 24.45 24.51 24.15 24.49 3,985,524 +0.04(+0.17%)
Dec 09, 2002 24.78 24.84 24.40 24.45 2,308,174 -0.32(-1.31%)
Dec 06, 2002 24.73 24.88 24.45 24.77 1,999,785 +0.05(+0.20%)
Dec 05, 2002 25.08 25.16 24.68 24.72 3,292,727 -0.39(-1.55%)
Dec 04, 2002 24.61 25.21 24.61 25.11 3,882,646 +0.54(+2.18%)
Dec 03, 2002 24.47 24.84 24.47 24.58 3,122,947 +0.11(+0.43%)
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.