Genpact Ltd (NY: G )

38.45 -0.03 (-0.09%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 36.48 36.51 36.26 36.35 1,332,122 -0.06(-0.18%)
Dec 30, 2004 36.26 36.56 36.19 36.41 1,731,315 +0.39(+1.08%)
Dec 29, 2004 36.33 36.35 36.02 36.02 1,708,645 -0.50(-1.38%)
Dec 28, 2004 36.28 36.52 36.14 36.52 1,557,099 +0.35(+0.96%)
Dec 27, 2004 36.47 36.70 36.17 36.17 1,665,522 -0.33(-0.91%)
Dec 23, 2004 36.52 36.64 36.35 36.51 1,712,834 +0.09(+0.24%)
Dec 22, 2004 36.17 36.58 36.09 36.42 1,587,408 +0.11(+0.29%)
Dec 21, 2004 36.22 36.35 36.04 36.31 1,995,349 +0.17(+0.47%)
Dec 20, 2004 36.60 36.81 36.13 36.14 2,936,164 -0.32(-0.89%)
Dec 17, 2004 36.32 36.73 36.32 36.47 4,945,559 -0.18(-0.49%)
Dec 16, 2004 36.95 37.03 36.52 36.65 3,814,019 -0.31(-0.83%)
Dec 15, 2004 36.44 37.02 36.28 36.95 3,049,761 +0.27(+0.73%)
Dec 14, 2004 36.67 36.87 36.36 36.69 2,920,023 +0.19(+0.51%)
Dec 13, 2004 36.69 36.75 36.12 36.50 4,462,585 -0.43(-1.16%)
Dec 10, 2004 37.09 37.09 36.45 36.93 3,209,315 +0.10(+0.26%)
Dec 09, 2004 36.26 36.91 36.12 36.83 3,799,357 +0.57(+1.57%)
Dec 08, 2004 36.04 36.29 35.61 36.26 3,068,982 +0.24(+0.65%)
Dec 07, 2004 36.36 36.48 35.95 36.03 2,205,788 -0.33(-0.91%)
Dec 06, 2004 36.33 36.40 36.12 36.36 2,396,760 +0.06(+0.16%)
Dec 03, 2004 36.37 36.52 36.14 36.30 3,429,857 -0.07(-0.20%)
Dec 02, 2004 35.96 36.50 35.95 36.38 4,136,700 +0.61(+1.70%)
Dec 01, 2004 35.33 36.30 35.33 35.77 6,222,854 +0.47(+1.33%)
Nov 30, 2004 35.06 35.32 34.80 35.30 3,514,870 +0.15(+0.44%)
Nov 29, 2004 34.94 35.50 34.79 35.14 2,504,074 +0.20(+0.58%)
Nov 26, 2004 34.92 35.17 34.86 34.94 744,790 +0.09(+0.26%)
Nov 24, 2004 34.59 35.07 34.54 34.85 2,247,186 -0.15(-0.42%)
Nov 23, 2004 35.32 35.53 34.81 35.00 3,406,324 -0.51(-1.44%)
Nov 22, 2004 35.10 35.67 35.06 35.51 2,290,555 +0.41(+1.18%)
Nov 19, 2004 35.47 35.57 34.82 35.10 2,564,569 -0.28(-0.78%)
Nov 18, 2004 35.58 35.81 35.08 35.37 2,927,786 -0.20(-0.57%)
Nov 17, 2004 35.35 35.71 35.25 35.57 3,216,215 +0.23(+0.64%)
Nov 16, 2004 35.32 35.61 35.31 35.35 2,892,671 -0.20(-0.57%)
Nov 15, 2004 35.83 35.97 35.55 35.55 3,202,539 -0.45(-1.24%)
Nov 12, 2004 35.71 36.00 35.59 36.00 2,182,748 +0.29(+0.82%)
Nov 11, 2004 35.67 35.93 35.53 35.70 2,509,988 +0.04(+0.11%)
Nov 10, 2004 35.43 35.87 35.34 35.66 4,204,834 +0.38(+1.08%)
Nov 09, 2004 35.30 35.59 35.23 35.28 3,787,160 -0.04(-0.11%)
Nov 08, 2004 35.23 35.47 35.10 35.32 3,466,327 -0.02(-0.07%)
Nov 05, 2004 35.00 35.51 34.92 35.35 4,124,995 +0.55(+1.59%)
Nov 04, 2004 34.30 34.91 34.30 34.79 4,092,222 +0.50(+1.44%)
Nov 03, 2004 33.97 34.48 33.93 34.30 2,873,697 +0.45(+1.34%)
Nov 02, 2004 33.64 34.12 33.60 33.85 5,309,638 +0.16(+0.48%)
Nov 01, 2004 33.50 33.80 33.33 33.68 4,047,990 +0.02(+0.05%)
Oct 29, 2004 33.68 34.01 33.53 33.67 4,659,224 -0.41(-1.21%)
Oct 28, 2004 33.60 34.36 33.11 34.08 9,233,682 +1.54(+4.74%)
Oct 27, 2004 32.42 32.62 32.03 32.54 4,367,715 -0.14(-0.42%)
Oct 26, 2004 32.08 32.74 31.74 32.68 3,507,478 +0.73(+2.29%)
Oct 25, 2004 32.37 32.37 31.73 31.95 3,703,009 -0.61(-1.87%)
Oct 22, 2004 32.55 32.94 32.50 32.55 2,317,045 +0.07(+0.23%)
Oct 21, 2004 32.06 32.69 31.88 32.48 3,761,656 +0.29(+0.91%)
Oct 20, 2004 32.14 32.43 32.03 32.19 2,979,286 -0.18(-0.55%)
Oct 19, 2004 32.56 32.61 32.37 32.37 2,493,109 -0.27(-0.82%)
Oct 18, 2004 32.40 32.78 32.37 32.64 2,557,053 +0.03(+0.10%)
Oct 15, 2004 32.42 32.92 32.33 32.60 3,175,063 +0.34(+1.06%)
Oct 14, 2004 32.47 32.58 32.21 32.26 3,679,476 -0.35(-1.07%)
Oct 13, 2004 32.49 32.77 32.47 32.61 3,773,114 -0.13(-0.40%)
Oct 12, 2004 32.95 33.11 32.55 32.74 3,774,469 -0.37(-1.10%)
Oct 11, 2004 33.35 33.46 33.11 33.11 965,455 -0.24(-0.73%)
Oct 08, 2004 33.36 33.60 33.22 33.35 2,001,633 -0.15(-0.46%)
Oct 07, 2004 33.49 33.85 33.46 33.50 1,961,590 +0.02(+0.05%)
Oct 06, 2004 33.28 33.59 33.27 33.49 3,691,550 +0.26(+0.78%)
Oct 05, 2004 33.97 34.01 33.20 33.23 5,035,501 -0.67(-1.99%)
Oct 04, 2004 34.13 34.15 33.79 33.90 3,493,309 -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.