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 (%)
Feb 27, 2009 6.289 6.654 6.182 6.427 0 +0.11(+1.80%)
Feb 26, 2009 6.443 6.557 6.257 6.313 216,007 +0.02(+0.26%)
Feb 25, 2009 6.411 6.606 6.248 6.297 372,398 -0.28(-4.20%)
Feb 24, 2009 6.443 6.581 6.281 6.573 181,466 +0.14(+2.14%)
Feb 23, 2009 6.833 6.841 6.435 6.435 288,704 -0.27(-4.00%)
Feb 20, 2009 6.581 6.703 6.362 6.703 313,870 +0.17(+2.61%)
Feb 19, 2009 6.946 7.092 6.305 6.533 767,704 -0.40(-5.74%)
Feb 18, 2009 6.492 7.604 6.102 6.930 934,406 +0.27(+4.02%)
Feb 17, 2009 6.946 6.955 6.606 6.662 545,459 -0.35(-4.98%)
Feb 13, 2009 7.109 7.190 7.003 7.011 455,011 -0.14(-1.93%)
Feb 12, 2009 6.800 7.376 6.800 7.149 454,504 +0.14(+1.97%)
Feb 11, 2009 6.890 7.011 6.849 7.011 444,925 +0.21(+3.10%)
Feb 10, 2009 7.052 7.125 6.800 6.800 313,034 -0.37(-5.10%)
Feb 09, 2009 7.295 7.303 6.930 7.165 302,194 -0.11(-1.45%)
Feb 06, 2009 6.914 7.271 6.865 7.271 299,597 +0.45(+6.67%)
Feb 05, 2009 6.703 6.898 6.630 6.817 215,820 +0.13(+1.94%)
Feb 04, 2009 6.865 6.869 6.646 6.687 378,238 -0.18(-2.60%)
Feb 03, 2009 6.784 6.930 6.638 6.865 304,053 +0.15(+2.30%)
Feb 02, 2009 6.533 6.727 6.395 6.711 386,588 +0.06(+0.98%)
Jan 30, 2009 6.857 6.857 6.468 6.646 0 -0.07(-1.09%)
Jan 29, 2009 6.906 6.938 6.711 6.719 164,219 -0.21(-3.04%)
Jan 28, 2009 6.955 6.955 6.792 6.930 285,856 +0.03(+0.47%)
Jan 27, 2009 6.898 6.938 6.800 6.898 236,175 +0.03(+0.47%)
Jan 26, 2009 6.987 7.036 6.703 6.865 180,538 -0.03(-0.47%)
Jan 23, 2009 6.857 6.955 6.573 6.898 569,964 +0.06(+0.95%)
Jan 22, 2009 6.979 7.028 6.792 6.833 268,842 -0.37(-5.18%)
Jan 21, 2009 7.239 7.682 6.808 7.206 400,076 +0.05(+0.68%)
Jan 20, 2009 7.604 7.660 7.157 7.157 439,820 -0.35(-4.65%)
Jan 16, 2009 7.506 7.587 7.133 7.506 479,183 +0.21(+2.89%)
Jan 15, 2009 7.271 7.644 7.271 7.295 389,384 -0.06(-0.88%)
Jan 14, 2009 7.409 7.498 7.222 7.360 429,640 -0.02(-0.33%)
Jan 13, 2009 6.906 7.506 6.865 7.385 454,808 +0.38(+5.45%)
Jan 12, 2009 7.101 7.149 6.865 7.003 353,078 -0.23(-3.14%)
Jan 09, 2009 7.206 7.303 6.849 7.230 206,102 +0.10(+1.37%)
Jan 08, 2009 7.133 7.263 7.003 7.133 499,332 +0.05(+0.69%)
Jan 07, 2009 7.441 7.441 6.995 7.084 405,133 -0.52(-6.83%)
Jan 06, 2009 6.979 7.628 6.979 7.604 242,085 +0.58(+8.32%)
Jan 05, 2009 6.711 7.101 6.589 7.019 220,388 +0.36(+5.36%)
Jan 02, 2009 6.800 6.857 6.581 6.662 0 -0.01(-0.12%)
Jan 01, 2009 6.143 6.679 6.143 6.670 0 +0.00(+0.00%)
Dec 31, 2008 6.143 6.679 6.143 6.670 184,092 +0.47(+7.59%)
Dec 30, 2008 5.859 6.240 5.843 6.200 166,660 +0.29(+4.95%)
Dec 29, 2008 5.851 5.908 5.705 5.908 103,122 +0.12(+2.10%)
Dec 26, 2008 5.956 5.956 5.737 5.786 87,815 -0.19(-3.12%)
Dec 24, 2008 6.240 6.240 5.908 5.973 64,455 -0.28(-4.54%)
Dec 23, 2008 6.224 6.386 6.143 6.257 151,818 -0.02(-0.26%)
Dec 22, 2008 6.573 6.573 6.184 6.273 156,305 -0.24(-3.62%)
Dec 19, 2008 6.257 6.711 6.175 6.508 250,197 +0.25(+4.02%)
Dec 18, 2008 6.468 6.524 6.159 6.257 135,417 -0.13(-2.03%)
Dec 17, 2008 6.192 6.468 6.143 6.386 275,328 +0.10(+1.55%)
Dec 16, 2008 5.932 6.289 5.924 6.289 254,943 +0.46(+7.94%)
Dec 15, 2008 5.900 5.964 5.672 5.827 307,456 -0.11(-1.91%)
Dec 12, 2008 5.810 5.964 5.680 5.940 215,661 +0.09(+1.53%)
Dec 11, 2008 6.094 6.102 5.835 5.851 123,782 -0.24(-3.99%)
Dec 10, 2008 6.078 6.102 5.835 6.094 124,676 +0.04(+0.67%)
Dec 09, 2008 6.386 6.395 6.029 6.054 296,048 -0.38(-5.93%)
Dec 08, 2008 5.948 6.492 5.924 6.435 639,094 +0.56(+9.53%)
Dec 05, 2008 5.737 5.964 5.494 5.875 485,709 +0.13(+2.26%)
Dec 04, 2008 5.948 6.086 5.680 5.745 238,399 -0.34(-5.60%)
Dec 03, 2008 6.192 6.301 5.989 6.086 409,293 -0.10(-1.57%)
Dec 02, 2008 5.940 6.240 5.778 6.184 413,689 +0.32(+5.39%)
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.