Genpact Ltd (NY: G )

38.50 -0.05 (-0.13%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.13 15.24 15.06 15.07 546,861 -0.07(-0.49%)
Sep 29, 2014 15.06 15.32 15.06 15.15 714,174 -0.30(-1.91%)
Sep 26, 2014 15.45 15.53 15.39 15.44 398,977 -0.01(-0.06%)
Sep 25, 2014 15.62 15.62 15.42 15.45 419,069 -0.21(-1.36%)
Sep 24, 2014 15.72 15.73 15.56 15.67 355,532 -0.09(-0.59%)
Sep 23, 2014 15.94 15.94 15.70 15.76 600,708 -0.19(-1.22%)
Sep 22, 2014 15.99 15.99 15.79 15.95 414,734 -0.03(-0.17%)
Sep 19, 2014 16.04 16.07 15.91 15.98 1,324,053 +0.01(+0.06%)
Sep 18, 2014 15.79 16.03 15.79 15.97 566,567 +0.21(+1.35%)
Sep 17, 2014 15.70 15.84 15.57 15.76 548,847 +0.06(+0.35%)
Sep 16, 2014 15.79 15.80 15.62 15.70 427,825 -0.09(-0.58%)
Sep 15, 2014 15.90 15.95 15.70 15.79 519,355 -0.07(-0.47%)
Sep 12, 2014 15.72 15.90 15.68 15.87 442,402 +0.17(+1.06%)
Sep 11, 2014 15.70 15.87 15.68 15.70 918,205 -0.05(-0.29%)
Sep 10, 2014 15.72 15.88 15.67 15.75 265,141 +0.05(+0.29%)
Sep 09, 2014 15.90 15.90 15.68 15.70 341,829 -0.17(-1.05%)
Sep 08, 2014 15.99 16.07 15.81 15.87 278,438 -0.15(-0.92%)
Sep 05, 2014 16.05 16.17 15.98 16.02 359,363 -0.08(-0.52%)
Sep 04, 2014 16.20 16.20 16.08 16.10 327,336 -0.06(-0.34%)
Sep 03, 2014 16.27 16.37 16.13 16.15 409,664 -0.04(-0.23%)
Sep 02, 2014 16.07 16.39 16.07 16.19 409,492 +0.12(+0.75%)
Aug 29, 2014 16.10 16.07 16.07 16.07 494,558 +0.04(+0.23%)
Aug 28, 2014 16.16 16.17 16.02 16.03 416,495 -0.13(-0.80%)
Aug 27, 2014 16.25 16.29 16.13 16.16 527,428 -0.11(-0.68%)
Aug 26, 2014 16.29 16.41 16.21 16.27 460,778 +0.01(+0.06%)
Aug 25, 2014 16.54 16.63 16.22 16.27 460,408 -0.18(-1.07%)
Aug 22, 2014 16.54 16.61 16.27 16.44 285,236 -0.14(-0.84%)
Aug 21, 2014 16.48 16.64 16.36 16.58 749,654 +0.14(+0.84%)
Aug 20, 2014 16.47 16.51 16.39 16.44 283,429 -0.07(-0.45%)
Aug 19, 2014 16.51 16.53 16.43 16.51 283,159 +0.09(+0.56%)
Aug 18, 2014 16.32 16.50 16.32 16.42 387,857 +0.16(+0.97%)
Aug 15, 2014 16.39 16.39 16.22 16.27 685,595 -0.07(-0.45%)
Aug 14, 2014 16.12 16.36 16.12 16.34 495,700 +0.20(+1.26%)
Aug 13, 2014 16.00 16.14 15.93 16.14 557,237 +0.19(+1.22%)
Aug 12, 2014 15.91 15.98 15.87 15.94 388,244 +0.02(+0.12%)
Aug 11, 2014 15.78 15.99 15.77 15.92 273,499 +0.21(+1.35%)
Aug 08, 2014 15.55 15.64 15.50 15.71 369,530 +0.14(+0.89%)
Aug 07, 2014 15.79 15.84 15.52 15.57 674,832 -0.18(-1.11%)
Aug 06, 2014 15.75 15.86 15.72 15.75 424,468 -0.15(-0.93%)
Aug 05, 2014 16.06 16.09 15.90 15.90 492,452 -0.26(-1.60%)
Aug 04, 2014 16.16 16.26 16.04 16.15 644,623 -0.02(-0.11%)
Aug 01, 2014 16.33 16.57 16.13 16.17 871,758 -0.08(-0.51%)
Jul 31, 2014 16.27 16.34 16.12 16.26 1,131,328 -0.03(-0.17%)
Jul 30, 2014 16.31 16.37 16.23 16.28 1,741,129 -0.01(-0.06%)
Jul 29, 2014 16.38 16.47 16.25 16.29 780,175 -0.06(-0.40%)
Jul 28, 2014 16.63 16.64 16.36 16.36 965,327 -0.25(-1.50%)
Jul 25, 2014 16.75 16.80 16.59 16.61 677,176 -0.24(-1.43%)
Jul 24, 2014 16.86 17.01 16.78 16.85 885,925 +0.00(+0.00%)
Jul 23, 2014 16.56 16.90 16.56 16.85 581,249 -0.03(-0.16%)
Jul 22, 2014 16.76 16.90 16.74 16.88 909,817 +0.20(+1.22%)
Jul 21, 2014 16.61 16.77 16.49 16.67 1,026,183 +0.01(+0.06%)
Jul 18, 2014 16.60 16.78 16.54 16.66 881,409 +0.06(+0.33%)
Jul 17, 2014 16.70 16.83 16.58 16.61 984,054 -0.11(-0.66%)
Jul 16, 2014 16.73 16.76 16.55 16.72 502,236 +0.05(+0.28%)
Jul 15, 2014 16.75 16.79 16.57 16.67 769,599 -0.06(-0.39%)
Jul 14, 2014 16.64 16.80 16.62 16.74 488,048 +0.11(+0.67%)
Jul 11, 2014 16.63 16.66 16.56 16.63 476,473 +0.00(+0.00%)
Jul 10, 2014 16.52 16.67 16.44 16.63 810,609 -0.05(-0.28%)
Jul 09, 2014 16.69 16.77 16.58 16.67 729,491 +0.00(+0.00%)
Jul 08, 2014 16.58 16.75 16.51 16.67 1,027,581 +0.09(+0.56%)
Jul 07, 2014 16.59 16.65 16.50 16.58 1,029,354 -0.09(-0.55%)
Jul 03, 2014 16.61 16.67 16.67 16.67 1,489,631 +0.12(+0.73%)
Jul 02, 2014 16.55 16.71 16.46 16.55 1,095,831 +0.06(+0.39%)
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.