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 (%)
Apr 30, 2003 24.54 24.89 24.47 24.71 4,537,988 -0.02(-0.10%)
Apr 29, 2003 24.97 25.14 24.60 24.74 4,277,773 -0.45(-1.80%)
Apr 28, 2003 25.28 25.29 24.40 25.19 2,887,989 +0.51(+2.07%)
Apr 25, 2003 25.28 25.57 24.54 24.68 5,483,114 -0.52(-2.06%)
Apr 24, 2003 25.20 25.42 25.04 25.20 5,821,073 -0.37(-1.43%)
Apr 23, 2003 25.57 25.66 25.28 25.57 3,155,597 -0.12(-0.47%)
Apr 22, 2003 25.34 25.76 25.21 25.69 4,956,155 +0.32(+1.25%)
Apr 21, 2003 25.59 25.73 25.33 25.37 3,218,802 -0.23(-0.89%)
Apr 17, 2003 25.53 25.62 25.36 25.60 4,790,440 +0.27(+1.06%)
Apr 16, 2003 25.84 25.92 25.19 25.33 3,423,820 -0.48(-1.86%)
Apr 15, 2003 26.05 26.05 25.73 25.81 2,593,892 -0.08(-0.31%)
Apr 14, 2003 25.69 25.99 25.65 25.89 1,982,412 +0.25(+0.98%)
Apr 11, 2003 26.01 26.14 25.57 25.64 2,679,152 +0.02(+0.06%)
Apr 10, 2003 25.36 25.79 25.32 25.62 3,447,229 +0.37(+1.48%)
Apr 09, 2003 25.49 25.79 25.16 25.25 2,926,677 -0.14(-0.54%)
Apr 08, 2003 25.41 25.61 25.24 25.39 3,397,453 +0.02(+0.10%)
Apr 07, 2003 26.05 26.19 25.32 25.36 3,884,494 -0.37(-1.42%)
Apr 04, 2003 25.83 26.09 25.49 25.73 2,755,295 +0.12(+0.48%)
Apr 03, 2003 26.26 26.26 25.60 25.61 2,360,537 -0.65(-2.47%)
Apr 02, 2003 25.73 26.37 25.69 26.26 3,344,474 +0.78(+3.06%)
Apr 01, 2003 25.32 25.73 25.16 25.48 3,282,377 +0.37(+1.45%)
Mar 31, 2003 24.84 25.60 24.84 25.11 3,499,716 -0.25(-0.99%)
Mar 28, 2003 25.40 25.57 25.23 25.36 17,532,464 -0.16(-0.64%)
Mar 27, 2003 25.10 25.75 25.02 25.53 3,240,610 +0.20(+0.80%)
Mar 26, 2003 25.50 25.57 25.19 25.32 3,461,521 -0.16(-0.64%)
Mar 25, 2003 25.39 25.76 25.27 25.49 3,265,128 -0.02(-0.10%)
Mar 24, 2003 25.70 25.84 25.36 25.51 3,619,474 -0.71(-2.69%)
Mar 21, 2003 25.89 26.22 25.71 26.22 4,889,376 +0.47(+1.83%)
Mar 20, 2003 25.73 26.03 25.63 25.75 3,131,202 -0.19(-0.72%)
Mar 19, 2003 25.65 25.97 25.63 25.93 3,609,494 +0.23(+0.88%)
Mar 18, 2003 25.49 25.81 25.43 25.70 3,754,756 -0.11(-0.41%)
Mar 17, 2003 25.08 26.01 25.02 25.81 4,114,399 +0.61(+2.42%)
Mar 14, 2003 25.30 25.57 24.84 25.20 3,756,850 -0.12(-0.48%)
Mar 13, 2003 25.12 25.40 24.82 25.32 3,906,794 +0.45(+1.83%)
Mar 12, 2003 25.09 25.14 24.60 24.87 5,560,366 -0.29(-1.16%)
Mar 11, 2003 24.91 25.35 24.78 25.16 6,531,243 +0.26(+1.04%)
Mar 10, 2003 25.00 25.13 24.87 24.90 4,363,033 -0.33(-1.32%)
Mar 07, 2003 24.92 25.23 24.58 25.23 4,670,929 +0.32(+1.27%)
Mar 06, 2003 24.89 25.19 24.80 24.92 5,468,206 -0.02(-0.06%)
Mar 05, 2003 24.35 24.93 24.34 24.93 5,404,138 +0.71(+2.95%)
Mar 04, 2003 24.25 24.37 24.11 24.22 4,261,510 -0.12(-0.50%)
Mar 03, 2003 24.70 24.84 24.27 24.34 2,332,446 -0.16(-0.66%)
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%)
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.