Genpact Ltd (NY: G )

38.48 +0.15 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 42.08 42.28 41.19 41.91 7,559,658 +0.03(+0.08%)
Apr 28, 2005 41.92 43.10 41.72 41.88 6,694,370 +0.37(+0.90%)
Apr 27, 2005 41.39 41.79 40.87 41.51 3,926,508 -0.02(-0.06%)
Apr 26, 2005 41.76 41.94 41.53 41.53 2,878,256 -0.39(-0.93%)
Apr 25, 2005 42.04 42.16 41.56 41.92 3,297,409 +0.08(+0.19%)
Apr 22, 2005 41.94 42.12 41.51 41.84 3,401,643 -0.30(-0.71%)
Apr 21, 2005 41.96 42.16 41.51 42.14 3,295,191 +0.62(+1.51%)
Apr 20, 2005 41.92 42.16 41.39 41.52 3,377,617 -0.56(-1.33%)
Apr 19, 2005 42.13 42.25 41.85 42.08 4,512,977 -0.17(-0.40%)
Apr 18, 2005 42.45 42.57 41.88 42.25 4,079,901 -0.24(-0.57%)
Apr 15, 2005 42.49 42.99 42.29 42.49 4,378,557 -0.06(-0.15%)
Apr 14, 2005 42.65 43.04 42.52 42.55 3,975,544 -0.17(-0.40%)
Apr 13, 2005 42.77 43.05 42.44 42.72 2,946,513 -0.24(-0.57%)
Apr 12, 2005 42.67 43.14 42.54 42.97 3,940,307 +0.14(+0.32%)
Apr 11, 2005 42.45 43.24 42.41 42.83 5,195,301 +0.50(+1.19%)
Apr 08, 2005 42.45 42.54 42.24 42.33 3,043,601 -0.27(-0.63%)
Apr 07, 2005 41.80 42.60 41.79 42.59 5,431,244 +0.83(+1.98%)
Apr 06, 2005 41.69 41.77 41.48 41.77 3,111,365 +0.12(+0.29%)
Apr 05, 2005 41.58 41.82 41.52 41.65 2,962,037 +0.02(+0.04%)
Apr 04, 2005 40.60 41.72 40.60 41.63 4,875,577 +1.03(+2.54%)
Apr 01, 2005 41.03 41.32 40.43 40.60 3,290,509 -0.37(-0.91%)
Mar 31, 2005 41.16 41.18 40.75 40.97 2,800,389 -0.19(-0.45%)
Mar 30, 2005 40.05 41.34 40.05 41.16 4,744,977 +1.15(+2.88%)
Mar 29, 2005 40.14 40.48 39.93 40.01 6,089,789 -0.50(-1.22%)
Mar 28, 2005 40.50 40.83 40.31 40.50 4,219,742 -0.16(-0.40%)
Mar 24, 2005 40.84 41.15 40.62 40.66 2,567,526 -0.18(-0.44%)
Mar 23, 2005 40.33 41.04 40.33 40.84 4,773,191 +0.58(+1.45%)
Mar 22, 2005 40.69 40.82 40.18 40.26 3,085,984 -0.58(-1.43%)
Mar 21, 2005 41.25 41.47 40.62 40.84 2,724,986 -0.51(-1.24%)
Mar 18, 2005 40.87 41.38 40.74 41.35 6,033,360 +0.48(+1.17%)
Mar 17, 2005 40.83 41.07 40.65 40.87 3,001,833 -0.04(-0.10%)
Mar 16, 2005 40.87 41.24 40.70 40.91 3,594,463 -0.02(-0.04%)
Mar 15, 2005 41.15 41.35 40.93 40.93 3,226,934 -0.22(-0.53%)
Mar 14, 2005 40.86 41.15 40.64 41.15 2,482,882 +0.51(+1.26%)
Mar 11, 2005 40.99 41.24 40.64 40.64 2,594,509 -0.51(-1.24%)
Mar 10, 2005 40.79 41.56 40.78 41.15 3,427,023 +0.34(+0.84%)
Mar 09, 2005 40.99 41.26 40.77 40.81 3,147,342 -0.41(-0.98%)
Mar 08, 2005 41.47 41.47 41.12 41.21 2,865,319 -0.18(-0.43%)
Mar 07, 2005 41.49 41.61 41.35 41.39 3,428,379 -0.08(-0.20%)
Mar 04, 2005 41.56 41.73 41.42 41.47 3,264,512 +0.24(+0.59%)
Mar 03, 2005 41.39 41.57 41.21 41.23 4,269,518 -0.07(-0.18%)
Mar 02, 2005 41.07 41.50 41.05 41.30 4,673,640 +0.03(+0.08%)
Mar 01, 2005 40.95 41.31 40.83 41.27 5,277,727 +0.49(+1.19%)
Feb 28, 2005 41.68 41.70 40.78 40.78 5,669,651 -0.97(-2.33%)
Feb 25, 2005 41.39 41.76 41.39 41.76 3,895,952 +0.24(+0.57%)
Feb 24, 2005 41.23 41.52 41.21 41.52 7,985,834 +0.33(+0.81%)
Feb 23, 2005 40.74 41.40 40.74 41.19 6,747,965 +0.83(+2.05%)
Feb 22, 2005 40.87 41.00 40.02 40.36 5,591,291 -0.75(-1.82%)
Feb 18, 2005 41.07 41.53 40.94 41.11 5,092,916 +0.04(+0.10%)
Feb 17, 2005 40.95 41.19 40.87 41.07 3,765,475 +0.07(+0.18%)
Feb 16, 2005 41.19 41.23 40.95 41.00 5,542,993 -0.17(-0.41%)
Feb 15, 2005 40.60 41.35 40.60 41.17 8,232,988 +0.68(+1.68%)
Feb 14, 2005 40.34 40.67 40.31 40.48 12,327,182 +0.27(+0.67%)
Feb 11, 2005 39.67 40.27 39.61 40.22 9,115,895 +0.62(+1.58%)
Feb 10, 2005 39.45 39.79 39.28 39.59 11,942,774 +0.15(+0.37%)
Feb 09, 2005 39.89 39.97 39.45 39.45 8,547,784 -0.48(-1.20%)
Feb 08, 2005 40.29 40.29 39.71 39.92 10,085,171 -0.30(-0.75%)
Feb 07, 2005 40.22 40.70 40.19 40.22 11,187,511 -0.15(-0.38%)
Feb 04, 2005 40.83 40.96 40.19 40.38 12,575,569 -0.53(-1.29%)
Feb 03, 2005 40.95 41.21 40.80 40.91 12,805,598 -0.24(-0.59%)
Feb 02, 2005 40.83 41.33 40.83 41.15 18,426,090 +0.32(+0.80%)
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.