FinancialContent is the trusted provider of stock market information to the media industry.
Genpact Ltd (NY: G)
38.62 USD  +0.07 (+0.18%)
Streaming Delayed Price  /  Updated: 9:42 AM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2019 38.61 38.83 38.24 38.55 568,814 -0.17(-0.44%)
Oct 15, 2019 38.19 38.82 38.18 38.72 854,558 +0.57(+1.49%)
Oct 14, 2019 38.40 38.40 37.96 38.15 399,873 -0.27(-0.70%)
Oct 11, 2019 38.27 38.68 38.24 38.42 494,800 +0.48(+1.27%)
Oct 10, 2019 37.65 38.18 37.58 37.94 849,956 +0.32(+0.85%)
Oct 09, 2019 37.56 37.83 37.56 37.62 435,033 +0.24(+0.64%)
Oct 08, 2019 38.01 38.07 37.36 37.38 1,340,512 -0.94(-2.45%)
Oct 07, 2019 38.24 38.49 38.15 38.32 450,078 -0.21(-0.55%)
Oct 04, 2019 38.37 38.70 38.29 38.53 566,600 +0.24(+0.63%)
Oct 03, 2019 38.29 38.42 37.90 38.29 980,870 +0.04(+0.10%)
Oct 02, 2019 38.35 38.37 37.47 38.25 958,507 -0.37(-0.96%)
Oct 01, 2019 38.89 39.10 38.56 38.62 933,200 -0.13(-0.34%)
Sep 30, 2019 38.19 38.96 38.19 38.75 1,075,783 +0.61(+1.60%)
Sep 27, 2019 39.21 39.21 37.98 38.14 727,900 -0.89(-2.28%)
Sep 26, 2019 38.94 39.09 38.66 39.03 924,194 +0.24(+0.62%)
Sep 25, 2019 38.60 38.86 38.21 38.79 776,334 +0.14(+0.36%)
Sep 24, 2019 39.20 39.33 38.65 38.65 791,535 -0.28(-0.72%)
Sep 23, 2019 38.82 39.20 38.73 38.93 1,108,660 -0.02(-0.05%)
Sep 20, 2019 39.71 39.91 38.92 38.95 2,125,400 -0.77(-1.94%)
Sep 19, 2019 39.72 40.10 39.63 39.72 873,611 +0.11(+0.28%)
Sep 18, 2019 39.96 39.98 39.19 39.61 856,350 -0.30(-0.75%)
Sep 17, 2019 39.35 39.92 39.35 39.91 1,241,842 +0.51(+1.29%)
Sep 16, 2019 39.23 39.60 39.06 39.40 1,111,952 +0.11(+0.28%)
Sep 13, 2019 39.66 39.82 39.22 39.29 599,200 -0.37(-0.93%)
Sep 12, 2019 39.35 39.70 39.26 39.66 1,382,903 +0.42(+1.07%)
Sep 11, 2019 39.50 39.70 38.89 39.24 1,565,104 -0.26(-0.66%)
Sep 10, 2019 40.68 40.68 39.27 39.50 1,609,116 -1.32(-3.23%)
Sep 09, 2019 41.86 41.86 40.68 40.82 1,114,484 -0.89(-2.13%)
Sep 06, 2019 41.61 42.05 41.58 41.71 1,191,900 +0.14(+0.34%)
Sep 05, 2019 41.60 41.73 41.35 41.57 557,512 +0.37(+0.90%)
Sep 04, 2019 41.13 41.24 40.83 41.20 815,760 +0.42(+1.03%)
Sep 03, 2019 40.80 40.95 40.55 40.78 1,323,797 -0.18(-0.44%)
Aug 30, 2019 41.12 41.27 40.75 40.96 625,600 +0.04(+0.10%)
Aug 29, 2019 40.61 41.02 40.50 40.92 830,253 +0.72(+1.79%)
Aug 28, 2019 39.93 40.41 39.67 40.20 1,119,363 +0.18(+0.45%)
Aug 27, 2019 40.19 40.29 39.99 40.02 1,420,169 +0.07(+0.18%)
Aug 26, 2019 40.03 40.29 39.64 39.95 685,111 +0.27(+0.68%)
Aug 23, 2019 40.52 40.63 39.61 39.68 1,246,800 -0.89(-2.19%)
Aug 22, 2019 41.01 41.09 40.44 40.57 961,279 -0.37(-0.90%)
Aug 21, 2019 41.05 41.14 40.88 40.94 1,121,140 +0.08(+0.20%)
Aug 20, 2019 41.01 41.30 40.84 40.86 1,743,318 -0.24(-0.58%)
Aug 19, 2019 41.14 41.40 40.97 41.10 2,050,899 +0.30(+0.74%)
Aug 16, 2019 40.62 41.39 40.56 40.80 2,354,400 +0.58(+1.44%)
Aug 15, 2019 40.02 40.39 39.76 40.22 2,939,942 +0.53(+1.34%)
Aug 14, 2019 39.29 40.35 39.20 39.69 5,677,407 -1.31(-3.20%)
Aug 13, 2019 41.02 41.52 40.93 41.00 1,663,243 -0.30(-0.73%)
Aug 12, 2019 41.69 41.69 41.13 41.30 1,335,909 -0.62(-1.48%)
Aug 09, 2019 41.82 42.20 41.59 41.92 1,274,400 +0.01(+0.02%)
Aug 08, 2019 44.55 44.55 39.86 41.91 3,256,951 +3.23(+8.35%)
Aug 07, 2019 37.85 38.79 37.50 38.68 970,020 +0.66(+1.74%)
Aug 06, 2019 37.76 38.12 37.64 38.02 1,170,467 +0.42(+1.12%)
Aug 05, 2019 38.53 38.61 37.29 37.60 1,059,784 -1.66(-4.23%)
Aug 02, 2019 39.68 39.75 38.80 39.26 1,076,100 -0.47(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.