Genpact Ltd (NY: G )

38.95 +0.27 (+0.70%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 42.08 42.27 41.18 41.91 7,560,998 +0.03(+0.08%)
Apr 28, 2005 41.91 43.09 41.71 41.87 6,695,557 +0.37(+0.90%)
Apr 27, 2005 41.39 41.78 40.86 41.50 3,927,204 -0.02(-0.06%)
Apr 26, 2005 41.75 41.93 41.52 41.52 2,878,766 -0.39(-0.93%)
Apr 25, 2005 42.04 42.16 41.55 41.91 3,297,993 +0.08(+0.19%)
Apr 22, 2005 41.93 42.12 41.50 41.83 3,402,246 -0.30(-0.71%)
Apr 21, 2005 41.95 42.16 41.50 42.13 3,295,775 +0.62(+1.51%)
Apr 20, 2005 41.91 42.16 41.39 41.51 3,378,216 -0.56(-1.33%)
Apr 19, 2005 42.12 42.24 41.84 42.07 4,513,777 -0.17(-0.40%)
Apr 18, 2005 42.44 42.56 41.87 42.24 4,080,625 -0.24(-0.57%)
Apr 15, 2005 42.48 42.98 42.28 42.48 4,379,333 -0.06(-0.15%)
Apr 14, 2005 42.64 43.03 42.51 42.55 3,976,249 -0.17(-0.40%)
Apr 13, 2005 42.77 43.04 42.43 42.72 2,947,036 -0.24(-0.57%)
Apr 12, 2005 42.66 43.13 42.53 42.96 3,941,005 +0.14(+0.32%)
Apr 11, 2005 42.44 43.24 42.40 42.82 5,196,222 +0.50(+1.19%)
Apr 08, 2005 42.44 42.53 42.23 42.32 3,044,140 -0.27(-0.63%)
Apr 07, 2005 41.79 42.60 41.78 42.59 5,432,207 +0.83(+1.98%)
Apr 06, 2005 41.69 41.76 41.48 41.76 3,111,917 +0.12(+0.29%)
Apr 05, 2005 41.57 41.81 41.51 41.64 2,962,562 +0.02(+0.04%)
Apr 04, 2005 40.59 41.71 40.59 41.62 4,876,442 +1.03(+2.54%)
Apr 01, 2005 41.02 41.31 40.42 40.59 3,291,093 -0.37(-0.91%)
Mar 31, 2005 41.15 41.18 40.75 40.96 2,800,885 -0.19(-0.45%)
Mar 30, 2005 40.05 41.34 40.05 41.15 4,745,818 +1.15(+2.88%)
Mar 29, 2005 40.13 40.47 39.93 40.00 6,090,869 -0.49(-1.22%)
Mar 28, 2005 40.49 40.82 40.30 40.49 4,220,490 -0.16(-0.40%)
Mar 24, 2005 40.83 41.14 40.62 40.66 2,567,981 -0.18(-0.44%)
Mar 23, 2005 40.32 41.04 40.32 40.83 4,774,038 +0.58(+1.45%)
Mar 22, 2005 40.68 40.81 40.17 40.25 3,086,531 -0.58(-1.43%)
Mar 21, 2005 41.24 41.46 40.62 40.83 2,725,469 -0.51(-1.24%)
Mar 18, 2005 40.87 41.37 40.74 41.35 6,034,430 +0.48(+1.17%)
Mar 17, 2005 40.82 41.06 40.65 40.87 3,002,366 -0.04(-0.10%)
Mar 16, 2005 40.86 41.23 40.70 40.91 3,595,100 -0.02(-0.04%)
Mar 15, 2005 41.14 41.35 40.92 40.92 3,227,506 -0.22(-0.53%)
Mar 14, 2005 40.85 41.14 40.63 41.14 2,483,323 +0.51(+1.26%)
Mar 11, 2005 40.98 41.23 40.63 40.63 2,594,969 -0.51(-1.24%)
Mar 10, 2005 40.79 41.55 40.78 41.14 3,427,631 +0.34(+0.84%)
Mar 09, 2005 40.98 41.25 40.76 40.80 3,147,900 -0.41(-0.98%)
Mar 08, 2005 41.46 41.46 41.11 41.21 2,865,827 -0.18(-0.43%)
Mar 07, 2005 41.48 41.61 41.35 41.39 3,428,986 -0.08(-0.20%)
Mar 04, 2005 41.55 41.72 41.41 41.47 3,265,091 +0.24(+0.59%)
Mar 03, 2005 41.39 41.56 41.20 41.22 4,270,275 -0.07(-0.18%)
Mar 02, 2005 41.06 41.49 41.05 41.30 4,674,468 +0.03(+0.08%)
Mar 01, 2005 40.94 41.30 40.82 41.26 5,278,663 +0.49(+1.19%)
Feb 28, 2005 41.67 41.69 40.77 40.78 5,670,656 -0.97(-2.33%)
Feb 25, 2005 41.39 41.75 41.39 41.75 3,896,643 +0.24(+0.57%)
Feb 24, 2005 41.22 41.52 41.21 41.52 7,987,250 +0.33(+0.81%)
Feb 23, 2005 40.73 41.39 40.73 41.18 6,749,162 +0.83(+2.05%)
Feb 22, 2005 40.86 41.00 40.01 40.36 5,592,282 -0.75(-1.82%)
Feb 18, 2005 41.06 41.52 40.93 41.10 5,093,819 +0.04(+0.10%)
Feb 17, 2005 40.94 41.18 40.86 41.06 3,766,143 +0.07(+0.18%)
Feb 16, 2005 41.18 41.22 40.94 40.99 5,543,976 -0.17(-0.41%)
Feb 15, 2005 40.59 41.35 40.59 41.16 8,234,448 +0.68(+1.68%)
Feb 14, 2005 40.33 40.66 40.30 40.48 12,329,368 +0.27(+0.67%)
Feb 11, 2005 39.67 40.27 39.60 40.21 9,117,512 +0.62(+1.58%)
Feb 10, 2005 39.44 39.79 39.28 39.58 11,944,892 +0.15(+0.37%)
Feb 09, 2005 39.88 39.97 39.44 39.44 8,549,300 -0.48(-1.20%)
Feb 08, 2005 40.28 40.28 39.70 39.92 10,086,959 -0.30(-0.75%)
Feb 07, 2005 40.21 40.69 40.19 40.22 11,189,494 -0.15(-0.38%)
Feb 04, 2005 40.82 40.96 40.19 40.37 12,577,799 -0.53(-1.29%)
Feb 03, 2005 40.94 41.21 40.79 40.90 12,807,869 -0.24(-0.59%)
Feb 02, 2005 40.82 41.32 40.82 41.14 18,429,356 +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.