Genpact Ltd (NY: G )

38.73 -0.28 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 17.73 17.48 17.48 17.48 571,969 -0.26(-1.46%)
Dec 30, 2014 17.72 17.84 17.66 17.74 235,787 -0.08(-0.47%)
Dec 29, 2014 17.62 17.84 17.57 17.83 300,774 +0.23(+1.31%)
Dec 26, 2014 17.72 17.82 17.59 17.60 185,873 -0.12(-0.68%)
Dec 24, 2014 17.70 17.72 17.72 17.72 200,075 +0.00(+0.00%)
Dec 23, 2014 17.66 17.91 17.61 17.72 605,179 +0.10(+0.58%)
Dec 22, 2014 17.52 17.71 17.48 17.61 522,071 +0.16(+0.90%)
Dec 19, 2014 17.57 17.57 17.42 17.46 1,048,845 -0.13(-0.74%)
Dec 18, 2014 17.31 17.60 17.24 17.59 790,809 +0.46(+2.70%)
Dec 17, 2014 16.69 17.18 16.54 17.12 920,853 +0.49(+2.94%)
Dec 16, 2014 16.39 16.75 16.33 16.64 692,493 +0.16(+0.95%)
Dec 15, 2014 16.64 16.71 16.44 16.48 659,892 -0.13(-0.78%)
Dec 12, 2014 17.11 17.19 16.61 16.61 570,232 -0.59(-3.44%)
Dec 11, 2014 17.11 17.41 17.04 17.20 883,740 +0.41(+2.42%)
Dec 10, 2014 17.10 17.16 16.79 16.79 924,292 -0.30(-1.78%)
Dec 09, 2014 17.01 17.20 16.87 17.10 1,032,275 -0.01(-0.05%)
Dec 08, 2014 17.34 17.45 17.07 17.11 1,620,740 -0.22(-1.28%)
Dec 05, 2014 17.18 17.40 17.01 17.33 1,554,803 +0.15(+0.86%)
Dec 04, 2014 16.88 17.23 16.83 17.18 749,271 +0.30(+1.81%)
Dec 03, 2014 16.64 17.04 16.55 16.88 641,398 +0.17(+0.99%)
Dec 02, 2014 16.76 16.84 16.60 16.71 448,045 -0.11(-0.66%)
Dec 01, 2014 16.53 17.17 16.48 16.82 1,141,865 +0.18(+1.05%)
Nov 28, 2014 16.65 16.94 16.61 16.64 454,818 +0.02(+0.11%)
Nov 26, 2014 16.40 16.63 16.63 16.63 533,318 +0.23(+1.41%)
Nov 25, 2014 16.47 16.60 16.30 16.39 676,629 -0.09(-0.56%)
Nov 24, 2014 16.55 16.61 16.46 16.49 423,108 +0.00(+0.00%)
Nov 21, 2014 16.51 16.61 16.39 16.49 332,524 +0.11(+0.68%)
Nov 20, 2014 16.32 16.44 16.32 16.38 345,831 +0.01(+0.06%)
Nov 19, 2014 16.50 16.59 16.34 16.37 360,500 -0.18(-1.06%)
Nov 18, 2014 16.62 16.74 16.52 16.54 914,469 -0.03(-0.17%)
Nov 17, 2014 16.51 16.64 16.45 16.57 710,327 +0.06(+0.34%)
Nov 14, 2014 16.50 16.57 16.44 16.51 607,946 +0.06(+0.39%)
Nov 13, 2014 16.51 16.59 16.39 16.45 641,545 -0.09(-0.56%)
Nov 12, 2014 16.62 16.72 16.41 16.54 337,295 -0.11(-0.67%)
Nov 11, 2014 16.60 16.73 16.44 16.65 564,886 +0.09(+0.56%)
Nov 10, 2014 16.39 16.58 16.36 16.56 447,430 +0.16(+0.96%)
Nov 07, 2014 16.49 16.53 16.38 16.40 1,001,542 -0.15(-0.89%)
Nov 06, 2014 16.11 16.56 15.93 16.55 982,718 +0.40(+2.46%)
Nov 05, 2014 16.14 16.18 16.06 16.15 492,374 +0.06(+0.34%)
Nov 04, 2014 16.03 16.12 15.97 16.10 476,861 +0.05(+0.29%)
Nov 03, 2014 16.31 16.32 15.98 16.05 500,760 -0.16(-0.97%)
Oct 31, 2014 16.12 16.26 16.03 16.21 404,278 +0.20(+1.27%)
Oct 30, 2014 15.89 16.08 15.83 16.01 366,164 +0.12(+0.76%)
Oct 29, 2014 16.07 16.15 15.71 15.89 907,683 +0.21(+1.36%)
Oct 28, 2014 15.57 15.75 15.51 15.67 747,461 +0.14(+0.89%)
Oct 27, 2014 15.60 15.66 15.68 15.54 354,797 -0.15(-0.94%)
Oct 24, 2014 15.46 15.76 15.43 15.68 437,276 +0.20(+1.31%)
Oct 23, 2014 15.47 15.57 15.46 15.48 451,264 +0.14(+0.90%)
Oct 22, 2014 15.25 15.47 15.23 15.34 1,148,491 +0.09(+0.61%)
Oct 21, 2014 14.80 15.25 14.75 15.25 422,464 +0.53(+3.58%)
Oct 20, 2014 14.58 14.76 14.58 14.72 958,006 +0.11(+0.76%)
Oct 17, 2014 14.69 14.75 14.52 14.61 1,032,917 +0.01(+0.06%)
Oct 16, 2014 14.74 14.85 14.50 14.60 757,291 -0.30(-2.04%)
Oct 15, 2014 14.86 14.99 14.68 14.91 445,975 -0.05(-0.31%)
Oct 14, 2014 14.90 15.04 14.83 14.95 607,092 +0.07(+0.50%)
Oct 13, 2014 14.96 15.12 14.83 14.88 448,487 +0.00(+0.00%)
Oct 10, 2014 14.99 15.09 14.82 14.88 433,200 -0.17(-1.11%)
Oct 09, 2014 15.07 15.15 14.95 15.05 441,059 -0.08(-0.55%)
Oct 08, 2014 14.99 15.14 14.97 15.13 450,116 +0.11(+0.74%)
Oct 07, 2014 15.11 15.14 15.00 15.02 640,585 -0.09(-0.61%)
Oct 06, 2014 15.06 15.15 14.96 15.11 425,177 +0.05(+0.31%)
Oct 03, 2014 14.96 15.08 14.89 15.06 672,049 +0.23(+1.56%)
Oct 02, 2014 14.91 14.99 14.69 14.83 402,753 -0.07(-0.50%)
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.