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 (%)
Dec 31, 2004 36.48 36.50 36.25 36.34 1,332,358 -0.06(-0.18%)
Dec 30, 2004 36.26 36.55 36.18 36.40 1,731,622 +0.39(+1.08%)
Dec 29, 2004 36.32 36.34 36.01 36.01 1,708,948 -0.50(-1.38%)
Dec 28, 2004 36.27 36.52 36.14 36.52 1,557,375 +0.35(+0.96%)
Dec 27, 2004 36.46 36.70 36.17 36.17 1,665,817 -0.33(-0.91%)
Dec 23, 2004 36.52 36.63 36.35 36.50 1,713,137 +0.09(+0.25%)
Dec 22, 2004 36.16 36.57 36.08 36.41 1,587,690 +0.11(+0.29%)
Dec 21, 2004 36.22 36.34 36.03 36.31 1,995,703 +0.17(+0.47%)
Dec 20, 2004 36.59 36.80 36.12 36.14 2,936,684 -0.32(-0.89%)
Dec 17, 2004 36.31 36.73 36.31 36.46 4,946,436 -0.18(-0.49%)
Dec 16, 2004 36.95 37.02 36.51 36.64 3,814,695 -0.31(-0.83%)
Dec 15, 2004 36.44 37.01 36.27 36.95 3,050,302 +0.27(+0.73%)
Dec 14, 2004 36.66 36.87 36.35 36.68 2,920,541 +0.19(+0.51%)
Dec 13, 2004 36.68 36.74 36.11 36.49 4,463,376 -0.43(-1.16%)
Dec 10, 2004 37.09 37.09 36.44 36.92 3,209,884 +0.10(+0.26%)
Dec 09, 2004 36.26 36.90 36.11 36.83 3,800,031 +0.57(+1.57%)
Dec 08, 2004 36.03 36.28 35.61 36.26 3,069,526 +0.24(+0.65%)
Dec 07, 2004 36.35 36.47 35.94 36.02 2,206,179 -0.33(-0.92%)
Dec 06, 2004 36.32 36.40 36.11 36.35 2,397,185 +0.06(+0.16%)
Dec 03, 2004 36.36 36.51 36.14 36.30 3,430,465 -0.07(-0.20%)
Dec 02, 2004 35.95 36.49 35.94 36.37 4,137,433 +0.61(+1.70%)
Dec 01, 2004 35.32 36.30 35.32 35.76 6,223,957 +0.47(+1.33%)
Nov 30, 2004 35.06 35.32 34.80 35.29 3,515,494 +0.15(+0.44%)
Nov 29, 2004 34.93 35.49 34.78 35.14 2,504,518 +0.20(+0.58%)
Nov 26, 2004 34.92 35.16 34.85 34.93 744,922 +0.09(+0.26%)
Nov 24, 2004 34.59 35.06 34.54 34.85 2,247,584 -0.15(-0.42%)
Nov 23, 2004 35.32 35.53 34.80 34.99 3,406,928 -0.51(-1.44%)
Nov 22, 2004 35.10 35.67 35.06 35.50 2,290,961 +0.41(+1.18%)
Nov 19, 2004 35.46 35.56 34.81 35.09 2,565,024 -0.28(-0.78%)
Nov 18, 2004 35.58 35.80 35.07 35.36 2,928,305 -0.20(-0.57%)
Nov 17, 2004 35.34 35.71 35.24 35.57 3,216,785 +0.23(+0.64%)
Nov 16, 2004 35.32 35.60 35.30 35.34 2,893,184 -0.20(-0.57%)
Nov 15, 2004 35.83 35.97 35.54 35.54 3,203,107 -0.45(-1.24%)
Nov 12, 2004 35.71 35.99 35.58 35.99 2,183,135 +0.29(+0.82%)
Nov 11, 2004 35.67 35.92 35.52 35.70 2,510,433 +0.04(+0.11%)
Nov 10, 2004 35.42 35.86 35.33 35.66 4,205,580 +0.38(+1.08%)
Nov 09, 2004 35.29 35.58 35.23 35.28 3,787,831 -0.04(-0.11%)
Nov 08, 2004 35.23 35.46 35.09 35.32 3,466,941 -0.02(-0.07%)
Nov 05, 2004 34.99 35.50 34.92 35.34 4,125,727 +0.55(+1.59%)
Nov 04, 2004 34.29 34.90 34.29 34.79 4,092,948 +0.49(+1.44%)
Nov 03, 2004 33.96 34.47 33.93 34.29 2,874,207 +0.45(+1.34%)
Nov 02, 2004 33.64 34.12 33.60 33.84 5,310,579 +0.16(+0.48%)
Nov 01, 2004 33.50 33.80 33.33 33.68 4,048,708 +0.02(+0.05%)
Oct 29, 2004 33.68 34.00 33.52 33.66 4,660,050 -0.41(-1.21%)
Oct 28, 2004 33.60 34.36 33.11 34.07 9,235,319 +1.54(+4.74%)
Oct 27, 2004 32.42 32.61 32.02 32.53 4,368,489 -0.14(-0.42%)
Oct 26, 2004 32.08 32.74 31.74 32.67 3,508,100 +0.73(+2.29%)
Oct 25, 2004 32.36 32.36 31.73 31.94 3,703,665 -0.61(-1.87%)
Oct 22, 2004 32.54 32.93 32.49 32.55 2,317,455 +0.07(+0.22%)
Oct 21, 2004 32.05 32.69 31.88 32.48 3,762,323 +0.29(+0.91%)
Oct 20, 2004 32.14 32.43 32.02 32.18 2,979,815 -0.18(-0.55%)
Oct 19, 2004 32.56 32.61 32.36 32.36 2,493,551 -0.27(-0.82%)
Oct 18, 2004 32.39 32.78 32.36 32.63 2,557,507 +0.03(+0.10%)
Oct 15, 2004 32.41 32.91 32.32 32.60 3,175,626 +0.34(+1.06%)
Oct 14, 2004 32.46 32.57 32.20 32.26 3,680,128 -0.35(-1.07%)
Oct 13, 2004 32.48 32.76 32.46 32.61 3,773,783 -0.13(-0.40%)
Oct 12, 2004 32.95 33.10 32.55 32.74 3,775,138 -0.37(-1.10%)
Oct 11, 2004 33.34 33.46 33.10 33.10 965,627 -0.24(-0.73%)
Oct 08, 2004 33.35 33.60 33.21 33.34 2,001,988 -0.15(-0.46%)
Oct 07, 2004 33.48 33.84 33.46 33.50 1,961,938 +0.02(+0.05%)
Oct 06, 2004 33.27 33.58 33.26 33.48 3,692,205 +0.26(+0.78%)
Oct 05, 2004 33.96 34.00 33.19 33.22 5,036,394 -0.67(-1.99%)
Oct 04, 2004 34.12 34.15 33.78 33.90 3,493,928 -0.15(-0.43%)
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.