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 (%)
Oct 31, 2017 28.10 28.41 28.09 28.32 664,966 +0.23(+0.83%)
Oct 30, 2017 28.30 28.30 27.97 28.09 937,518 -0.20(-0.72%)
Oct 27, 2017 28.26 28.37 27.96 28.30 1,700,578 +0.05(+0.16%)
Oct 26, 2017 27.72 28.27 27.61 28.25 1,675,435 +0.61(+2.22%)
Oct 25, 2017 27.46 27.73 27.30 27.63 1,041,330 +0.16(+0.58%)
Oct 24, 2017 27.50 27.69 27.41 27.48 704,725 -0.03(-0.10%)
Oct 23, 2017 27.65 27.83 27.50 27.50 567,436 -0.11(-0.40%)
Oct 20, 2017 27.87 27.90 27.57 27.62 551,655 -0.05(-0.17%)
Oct 19, 2017 27.45 27.75 27.30 27.66 973,737 +0.02(+0.07%)
Oct 18, 2017 27.43 27.82 27.43 27.64 1,038,350 +0.17(+0.61%)
Oct 17, 2017 27.54 27.77 27.44 27.48 873,726 -0.07(-0.27%)
Oct 16, 2017 27.50 27.60 27.40 27.55 613,100 +0.07(+0.27%)
Oct 13, 2017 27.35 27.52 27.35 27.48 360,383 +0.12(+0.44%)
Oct 12, 2017 27.23 27.46 27.19 27.36 712,333 +0.13(+0.48%)
Oct 11, 2017 27.26 27.33 27.14 27.23 535,530 -0.04(-0.14%)
Oct 10, 2017 27.30 27.37 27.21 27.26 561,526 +0.06(+0.21%)
Oct 09, 2017 27.14 27.30 27.08 27.21 394,056 +0.10(+0.38%)
Oct 06, 2017 27.21 27.37 27.09 27.10 698,868 -0.11(-0.41%)
Oct 05, 2017 27.16 27.30 27.15 27.22 490,412 +0.03(+0.10%)
Oct 04, 2017 26.92 27.23 26.91 27.19 922,718 +0.27(+1.00%)
Oct 03, 2017 26.96 27.08 26.91 26.92 671,617 +0.02(+0.07%)
Oct 02, 2017 26.74 26.96 26.74 26.90 763,508 +0.16(+0.59%)
Sep 29, 2017 26.61 26.83 26.61 26.74 618,522 +0.11(+0.42%)
Sep 28, 2017 26.70 26.80 26.62 26.63 752,576 -0.11(-0.42%)
Sep 27, 2017 26.70 26.88 26.65 26.74 1,349,957 +0.07(+0.28%)
Sep 26, 2017 26.58 26.76 26.52 26.67 1,169,757 +0.14(+0.53%)
Sep 25, 2017 26.36 26.57 26.20 26.53 1,107,481 +0.29(+1.10%)
Sep 22, 2017 26.19 26.32 26.13 26.24 513,986 +0.03(+0.11%)
Sep 21, 2017 26.22 26.37 26.16 26.21 572,701 -0.07(-0.28%)
Sep 20, 2017 26.11 26.46 26.11 26.29 1,193,387 +0.16(+0.61%)
Sep 19, 2017 26.21 26.33 26.08 26.13 1,735,882 -0.07(-0.25%)
Sep 18, 2017 26.17 26.28 26.08 26.19 667,533 +0.07(+0.28%)
Sep 15, 2017 26.04 26.22 25.88 26.12 1,581,361 +0.02(+0.07%)
Sep 14, 2017 26.19 26.43 26.09 26.10 939,360 -0.17(-0.64%)
Sep 13, 2017 26.33 26.43 26.27 26.27 1,023,021 -0.09(-0.35%)
Sep 12, 2017 26.30 26.49 26.23 26.36 804,817 +0.14(+0.53%)
Sep 11, 2017 26.16 26.30 26.07 26.22 1,946,283 +0.20(+0.79%)
Sep 08, 2017 26.15 26.17 25.99 26.02 852,854 -0.13(-0.50%)
Sep 07, 2017 26.12 26.16 25.92 26.15 973,340 +0.11(+0.43%)
Sep 06, 2017 26.19 26.26 25.90 26.03 1,471,860 -0.11(-0.43%)
Sep 05, 2017 26.32 26.37 25.99 26.15 826,473 -0.27(-1.02%)
Sep 01, 2017 26.54 26.54 26.29 26.42 554,209 +0.01(+0.04%)
Aug 31, 2017 26.38 26.52 26.28 26.41 1,163,317 +0.18(+0.67%)
Aug 30, 2017 26.32 26.36 26.15 26.23 3,473,183 -0.11(-0.42%)
Aug 29, 2017 26.14 26.36 26.09 26.34 1,048,526 +0.06(+0.25%)
Aug 28, 2017 26.40 26.42 26.22 26.28 847,425 -0.07(-0.28%)
Aug 25, 2017 26.37 26.48 26.29 26.35 812,294 +0.05(+0.18%)
Aug 24, 2017 26.43 26.50 26.19 26.30 1,043,028 +0.00(+0.00%)
Aug 23, 2017 26.42 26.55 26.23 26.30 1,180,253 -0.24(-0.91%)
Aug 22, 2017 26.47 26.59 26.32 26.55 1,135,321 +0.17(+0.63%)
Aug 21, 2017 26.41 26.55 26.26 26.38 794,186 -0.06(-0.25%)
Aug 18, 2017 26.43 26.63 26.27 26.44 818,663 -0.05(-0.18%)
Aug 17, 2017 26.68 26.83 26.49 26.49 1,408,843 -0.16(-0.59%)
Aug 16, 2017 26.65 26.91 26.58 26.65 1,808,117 +0.15(+0.56%)
Aug 15, 2017 26.26 26.88 26.22 26.50 4,676,548 -0.82(-2.99%)
Aug 14, 2017 27.39 27.50 27.22 27.32 988,327 +0.10(+0.38%)
Aug 11, 2017 27.12 27.38 26.93 27.21 1,363,990 -0.07(-0.27%)
Aug 10, 2017 27.29 27.45 27.18 27.29 1,312,549 -0.09(-0.34%)
Aug 09, 2017 27.50 27.56 27.26 27.38 944,695 -0.19(-0.71%)
Aug 08, 2017 27.35 27.66 27.35 27.58 655,254 +0.22(+0.81%)
Aug 07, 2017 27.31 27.52 27.20 27.35 571,142 +0.10(+0.37%)
Aug 04, 2017 27.84 27.97 27.18 27.25 984,732 -0.58(-2.10%)
Aug 03, 2017 27.25 29.64 26.92 27.84 4,108,450 +1.04(+3.88%)
Aug 02, 2017 27.02 27.08 26.78 26.80 1,146,656 -0.25(-0.93%)
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.