Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	37.41	37.52	36.87	36.95	774,195	-0.23(-0.61%)
Jun 29, 2023	36.26	37.20	36.04	37.17	1,344,826	+0.97(+2.69%)
Jun 28, 2023	36.27	36.27	35.83	36.20	1,345,135	-0.05(-0.14%)
Jun 27, 2023	35.90	36.44	35.66	36.25	1,485,835	+0.33(+0.93%)
Jun 26, 2023	36.14	36.34	35.78	35.91	1,433,751	-0.27(-0.73%)
Jun 23, 2023	36.33	36.63	36.16	36.18	3,030,317	-0.51(-1.39%)
Jun 22, 2023	37.18	37.19	36.61	36.69	1,327,544	-0.68(-1.82%)
Jun 21, 2023	37.87	37.89	37.01	37.37	2,282,509	-0.70(-1.83%)
Jun 20, 2023	38.22	38.45	37.69	38.07	1,242,856	-0.39(-1.02%)
Jun 16, 2023	38.98	39.09	38.13	38.46	2,990,825	-0.27(-0.69%)
Jun 15, 2023	38.07	38.82	38.06	38.73	1,466,131	+0.23(+0.61%)
May 08, 2023	39.22	39.34	38.44	38.49	2,059,920	-0.57(-1.46%)
May 05, 2023	40.21	40.21	39.00	39.06	2,050,615	-0.80(-2.02%)
May 04, 2023	41.18	41.35	39.75	39.87	3,274,501	-1.56(-3.76%)
May 03, 2023	42.87	42.99	41.29	41.42	2,053,767	-1.56(-3.63%)
May 02, 2023	43.69	43.69	42.57	42.98	1,419,224	-0.73(-1.66%)
May 01, 2023	43.48	43.74	43.40	43.71	695,731	+0.05(+0.11%)
Apr 28, 2023	43.02	43.69	43.02	43.66	718,009	+0.71(+1.64%)
Apr 27, 2023	42.43	43.05	42.34	42.95	677,092	+0.62(+1.46%)
Apr 26, 2023	42.44	42.75	42.24	42.34	636,674	-0.37(-0.87%)
Apr 25, 2023	43.13	43.20	42.66	42.71	609,239	-0.58(-1.34%)
Apr 24, 2023	43.71	43.93	43.15	43.29	570,258	-0.51(-1.16%)
Apr 21, 2023	44.06	44.06	43.36	43.80	761,833	-0.08(-0.18%)
Apr 20, 2023	43.76	43.95	43.62	43.87	638,973	-0.17(-0.38%)
Apr 19, 2023	44.06	44.47	43.96	44.04	817,969	+0.02(+0.04%)
Apr 18, 2023	44.33	44.37	43.65	44.02	1,544,011	-0.16(-0.35%)
Apr 17, 2023	44.55	44.59	43.89	44.18	714,133	-0.30(-0.68%)
Apr 14, 2023	44.78	45.07	44.21	44.48	837,223	-0.37(-0.83%)
Apr 13, 2023	44.25	44.96	44.10	44.85	662,949	+0.65(+1.46%)
Apr 12, 2023	44.33	44.53	44.14	44.21	560,963	-0.01(-0.02%)
Apr 11, 2023	44.01	44.40	43.93	44.22	569,663	+0.25(+0.58%)
Apr 10, 2023	43.91	44.05	43.62	43.96	577,956	-0.25(-0.58%)
Apr 06, 2023	44.29	44.30	43.82	44.22	717,206	+0.26(+0.60%)
Apr 05, 2023	44.47	44.80	43.93	43.95	941,376	-0.53(-1.19%)
Apr 04, 2023	45.13	45.27	44.32	44.48	926,947	-0.58(-1.28%)
Apr 03, 2023	45.17	45.23	44.81	45.06	483,456	-0.24(-0.52%)
Mar 31, 2023	44.84	45.32	44.51	45.29	881,227	+0.69(+1.54%)
Mar 30, 2023	44.80	44.96	44.48	44.61	997,889	+0.07(+0.15%)
Mar 29, 2023	44.51	44.64	44.36	44.54	1,818,946	+0.27(+0.62%)
Mar 28, 2023	44.35	44.79	44.10	44.27	928,050	-0.18(-0.40%)
Mar 27, 2023	44.68	44.85	44.39	44.44	841,050	+0.19(+0.42%)
Mar 24, 2023	43.60	44.26	43.28	44.26	1,115,638	+0.38(+0.87%)
Mar 23, 2023	43.78	44.31	43.46	43.87	883,757	+0.08(+0.18%)
Mar 22, 2023	44.53	44.70	43.77	43.80	1,105,567	-0.74(-1.65%)
Mar 21, 2023	44.47	44.65	44.27	44.53	1,279,226	+0.59(+1.34%)
Mar 20, 2023	43.14	44.12	43.09	43.94	762,770	+1.08(+2.51%)
Mar 17, 2023	42.95	43.21	42.73	42.86	1,187,455	-0.25(-0.59%)
Mar 16, 2023	42.53	43.23	42.36	43.12	1,047,299	+0.36(+0.85%)
Mar 15, 2023	43.57	43.63	42.38	42.76	1,187,804	-1.25(-2.85%)
Mar 14, 2023	44.09	44.28	43.62	44.01	761,315	+0.52(+1.19%)
Mar 13, 2023	43.38	43.85	43.03	43.49	910,518	-0.36(-0.83%)
Mar 10, 2023	44.85	44.97	43.82	43.85	657,817	-1.13(-2.51%)
Mar 09, 2023	45.79	46.00	44.97	44.98	532,451	-0.76(-1.66%)
Mar 08, 2023	45.92	46.31	45.55	45.74	518,107	-0.09(-0.19%)
Mar 07, 2023	46.27	46.45	45.83	45.83	447,611	-0.42(-0.91%)
Mar 06, 2023	46.36	46.57	45.92	46.25	876,876	-0.16(-0.34%)
Mar 03, 2023	46.70	46.70	46.32	46.40	810,892	-0.25(-0.54%)
Mar 02, 2023	46.26	46.69	46.14	46.66	1,013,705	+0.25(+0.55%)
Mar 01, 2023	46.50	46.86	46.33	46.40	801,395	-0.23(-0.50%)
Feb 28, 2023	46.52	46.90	46.52	46.64	684,833	-0.03(-0.06%)
Feb 27, 2023	46.94	47.11	46.58	46.67	442,238	+0.03(+0.06%)
Feb 24, 2023	46.80	47.04	46.55	46.64	597,213	-0.62(-1.30%)
Feb 23, 2023	46.82	47.47	46.82	47.25	698,888	+0.21(+0.44%)
Feb 22, 2023	46.81	47.40	46.81	47.05	1,013,694	+0.11(+0.23%)
Feb 21, 2023	46.42	47.23	46.38	46.94	1,179,782	+0.47(+1.01%)
Feb 17, 2023	45.79	46.52	45.78	46.47	739,342	+0.54(+1.17%)
Feb 16, 2023	45.85	46.50	45.53	45.93	681,171	-0.44(-0.95%)
Feb 15, 2023	45.81	46.43	45.81	46.37	582,366	+0.33(+0.72%)
Feb 14, 2023	46.57	46.80	46.03	46.04	577,476	-0.66(-1.42%)
Feb 13, 2023	46.34	46.98	46.30	46.71	606,484	+0.50(+1.08%)
Feb 10, 2023	46.95	46.95	44.77	46.21	1,083,547	+0.36(+0.79%)
Feb 09, 2023	46.40	46.73	45.60	45.85	1,206,992	-0.29(-0.64%)
Feb 08, 2023	45.92	46.57	45.86	46.14	811,302	+0.22(+0.47%)
Feb 07, 2023	45.45	46.15	45.27	45.92	1,395,891	+0.28(+0.62%)
Feb 06, 2023	45.73	46.15	45.46	45.64	657,030	-0.37(-0.81%)
Feb 03, 2023	46.11	46.38	45.73	46.01	794,591	-0.50(-1.07%)
Feb 02, 2023	46.58	46.89	46.12	46.51	1,342,038	+0.10(+0.21%)
Feb 01, 2023	46.06	46.90	45.94	46.41	1,200,099	+0.21(+0.47%)
Jan 31, 2023	45.82	46.35	45.72	46.20	1,075,419	+0.37(+0.81%)
Jan 30, 2023	45.83	46.17	45.73	45.83	521,084	+0.00(+0.00%)
Jan 27, 2023	46.48	46.52	45.80	45.83	535,821	-0.88(-1.88%)
Jan 26, 2023	47.09	47.36	46.39	46.71	573,884	-0.05(-0.10%)
Jan 25, 2023	45.88	46.98	45.85	46.75	964,395	+0.45(+0.97%)
Jan 24, 2023	46.67	47.21	46.19	46.31	777,053	-0.82(-1.74%)
Jan 23, 2023	46.61	47.16	46.45	47.13	515,563	+0.45(+0.96%)
Jan 20, 2023	45.92	46.69	45.76	46.68	641,874	+0.75(+1.64%)
Jan 19, 2023	45.74	46.21	45.65	45.92	551,628	+0.07(+0.15%)
Jan 18, 2023	46.34	46.79	45.78	45.86	528,374	-0.44(-0.95%)
Jan 17, 2023	46.72	47.12	46.29	46.30	562,023	-0.33(-0.71%)
Jan 13, 2023	46.16	46.69	46.05	46.63	496,138	+0.16(+0.34%)
Jan 12, 2023	45.79	46.68	45.78	46.47	505,449	+0.65(+1.43%)
Jan 11, 2023	45.76	45.91	45.41	45.82	474,434	+0.12(+0.26%)
Jan 10, 2023	45.37	45.72	45.21	45.70	436,628	+0.24(+0.54%)
Jan 09, 2023	45.72	46.12	45.43	45.45	836,282	-0.22(-0.49%)
Jan 06, 2023	45.09	45.71	44.60	45.68	518,430	+1.03(+2.30%)
Jan 05, 2023	45.44	45.80	44.34	44.65	1,004,323	-1.00(-2.18%)
Jan 04, 2023	46.23	46.40	45.41	45.65	715,350	-0.46(-1.00%)
Jan 03, 2023	45.62	46.16	45.33	46.11	546,866	+0.85(+1.88%)
Dec 30, 2022	45.24	45.44	44.86	45.26	440,600	-0.39(-0.86%)
Dec 29, 2022	44.86	45.86	44.86	45.65	417,527	+0.90(+2.01%)
Dec 28, 2022	45.53	45.88	44.60	44.75	937,676	-0.77(-1.70%)
Dec 27, 2022	45.04	45.54	44.75	45.52	746,186	+0.51(+1.13%)
Dec 23, 2022	44.55	45.12	44.44	45.02	654,454	+0.43(+0.96%)
Dec 22, 2022	44.46	44.95	43.66	44.59	2,003,181	-0.15(-0.33%)
Dec 21, 2022	44.03	45.07	43.99	44.73	1,010,001	+0.90(+2.05%)
Dec 20, 2022	43.02	44.03	42.89	43.83	1,113,982	+0.74(+1.72%)
Dec 19, 2022	43.89	43.99	42.90	43.09	1,063,633	-0.88(-2.00%)
Dec 16, 2022	43.49	44.06	43.28	43.97	2,402,773	+0.61(+1.40%)
Dec 15, 2022	43.43	43.77	42.97	43.36	1,775,152	-1.13(-2.55%)
Dec 14, 2022	44.30	45.01	44.13	44.50	902,815	+0.09(+0.20%)
Dec 13, 2022	45.10	45.29	44.07	44.41	729,681	+0.25(+0.58%)
Dec 12, 2022	43.74	44.29	43.59	44.16	872,229	+0.49(+1.12%)
Dec 09, 2022	43.95	44.18	43.67	43.67	696,575	-0.28(-0.64%)
Dec 08, 2022	43.67	44.43	43.37	43.95	652,955	+0.58(+1.34%)
Dec 07, 2022	43.91	44.05	43.26	43.37	634,057	-0.57(-1.29%)
Dec 06, 2022	43.88	44.16	43.49	43.93	899,610	-0.05(-0.11%)
Dec 05, 2022	44.29	44.40	43.86	43.98	596,194	-0.79(-1.76%)
Dec 02, 2022	44.76	44.98	44.43	44.77	620,215	-0.32(-0.71%)
Dec 01, 2022	45.02	45.31	44.74	45.09	756,269	+0.17(+0.37%)
Nov 30, 2022	43.76	45.08	43.45	44.93	1,366,691	+1.20(+2.74%)
Nov 29, 2022	43.14	43.77	43.14	43.73	976,529	+0.42(+0.97%)
Nov 28, 2022	43.14	43.53	43.10	43.31	608,547	-0.23(-0.54%)
Nov 25, 2022	43.11	43.68	43.11	43.54	239,507	+0.31(+0.72%)
Nov 23, 2022	42.74	43.46	42.73	43.23	481,859	+0.33(+0.77%)
Nov 22, 2022	42.51	42.93	42.31	42.90	695,293	+0.56(+1.31%)
Nov 21, 2022	42.13	42.60	42.03	42.35	643,791	+0.14(+0.32%)
Nov 18, 2022	42.41	42.60	41.97	42.21	765,926	+0.24(+0.58%)
Nov 17, 2022	42.35	42.59	41.67	41.97	832,195	-0.92(-2.14%)
Nov 16, 2022	43.32	43.57	42.88	42.88	775,132	-0.46(-1.06%)
Nov 15, 2022	44.33	44.54	43.27	43.34	1,301,147	-0.34(-0.78%)
Nov 14, 2022	44.85	44.85	43.64	43.68	1,051,925	-0.47(-1.06%)
Nov 11, 2022	44.69	44.82	43.76	44.15	1,194,460	-0.57(-1.26%)
Nov 10, 2022	44.74	45.51	43.43	44.71	2,181,957	+1.31(+3.01%)
Nov 09, 2022	44.39	44.61	43.21	43.41	2,015,092	-1.38(-3.09%)
Nov 08, 2022	45.45	45.83	44.54	44.79	2,501,871	-0.40(-0.88%)
Nov 07, 2022	45.12	45.35	44.56	45.19	1,124,552	+0.07(+0.15%)
Nov 04, 2022	45.15	45.83	44.59	45.12	906,762	+0.07(+0.15%)
Nov 03, 2022	45.85	45.88	44.94	45.05	1,059,698	-1.31(-2.82%)
Nov 02, 2022	47.32		46.23	46.36	1,216,130	-1.09(-2.30%)
Nov 01, 2022	47.52	47.55	46.87	47.45	577,520	+0.19(+0.41%)
Oct 31, 2022	46.95	47.50	46.81	47.26	570,964	-0.02(-0.04%)
Oct 28, 2022	46.69	47.42	46.34	47.28	871,915	+0.76(+1.63%)
Oct 27, 2022	46.57	46.99	46.42	46.52	1,078,651	-0.01(-0.02%)
Oct 26, 2022	46.27	46.85	46.06	46.53	1,014,944	+0.27(+0.59%)
Oct 25, 2022	45.84	46.44	45.53	46.25	796,414	+0.39(+0.85%)
Oct 24, 2022	45.33	46.25	45.28	45.86	1,137,625	+0.81(+1.79%)
Oct 21, 2022	44.01	45.19	43.57	45.05	942,458	+1.04(+2.37%)
Oct 20, 2022	44.13	44.84	43.69	44.01	1,161,800	+0.00(+0.00%)
Oct 19, 2022	44.42	44.60	43.52	44.01	607,228	-0.81(-1.80%)
Oct 18, 2022	44.77	44.97	44.32	44.82	586,294	+0.76(+1.72%)
Oct 17, 2022	43.93	44.44	43.77	44.06	610,306	+0.77(+1.78%)
Oct 14, 2022	43.53	44.06	43.03	43.29	917,978	-0.09(-0.20%)
Oct 13, 2022	41.20	43.60	40.98	43.38	641,618	+1.39(+3.32%)
Oct 12, 2022	43.37	43.41	41.97	41.99	940,438	-1.37(-3.17%)
Oct 11, 2022	43.07	43.89	42.86	43.36	1,013,489	+0.09(+0.20%)
Oct 10, 2022	43.21	43.61	43.03	43.27	587,846	+0.24(+0.57%)
Oct 07, 2022	44.04	44.15	42.87	43.03	778,905	-1.44(-3.24%)
Oct 06, 2022	44.82	44.95	44.25	44.47	649,788	-0.48(-1.06%)
Oct 05, 2022	44.49	45.32	44.28	44.95	1,046,241	+0.18(+0.39%)
Oct 04, 2022	43.85	44.85	43.85	44.77	1,133,199	+1.28(+2.93%)
Oct 03, 2022	43.07	43.71	42.63	43.50	646,229	+0.85(+1.99%)
Sep 30, 2022	43.10	43.61	42.62	42.65	997,106	-0.36(-0.84%)
Sep 29, 2022	42.82	43.18	42.59	43.01	839,534	-0.27(-0.63%)
Sep 28, 2022	42.00	43.43	41.74	43.28	868,056	+1.75(+4.22%)
Sep 27, 2022	42.72	43.06	41.43	41.53	845,211	-0.86(-2.02%)
Sep 26, 2022	42.36	43.03	42.34	42.38	816,804	-0.05(-0.11%)
Sep 23, 2022	42.71	43.06	41.84	42.43	701,565	-0.66(-1.54%)
Sep 22, 2022	44.12	44.17	43.07	43.10	829,744	-1.29(-2.90%)
Sep 21, 2022	44.86	45.18	44.26	44.38	1,145,438	-0.01(-0.02%)
Sep 20, 2022	44.23	44.41	43.91	44.39	1,085,034	-0.19(-0.42%)
Sep 19, 2022	43.54	44.83	43.48	44.58	1,408,856	+0.76(+1.73%)
Sep 16, 2022	43.83	44.08	43.26	43.82	2,221,903	-0.14(-0.31%)
Sep 15, 2022	44.13	44.34	43.48	43.95	1,270,071	-0.47(-1.05%)
Sep 14, 2022	44.67	44.80	44.11	44.42	1,169,449	-0.20(-0.46%)
Sep 13, 2022	45.17	45.19	44.53	44.63	1,374,782	-1.28(-2.78%)
Sep 12, 2022	45.50	46.03	45.50	45.90	808,753	+0.44(+0.96%)
Sep 09, 2022	45.40	45.65	45.19	45.46	521,333	+0.38(+0.84%)
Sep 08, 2022	45.02	45.29	44.66	45.08	953,952	-0.15(-0.33%)
Sep 07, 2022	44.66	45.33	44.58	45.23	535,534	+0.66(+1.48%)
Sep 06, 2022	45.09	45.24	44.38	44.57	671,712	-0.34(-0.76%)
Sep 02, 2022	45.98	46.13	44.66	44.91	578,502	-0.76(-1.66%)
Sep 01, 2022	45.43	45.68	44.77	45.67	607,160	+0.02(+0.04%)
Aug 31, 2022	45.28	45.93	45.22	45.65	1,265,293	+0.67(+1.49%)
Aug 30, 2022	45.47	45.54	44.60	44.98	566,397	-0.19(-0.43%)
Aug 29, 2022	45.04	45.43	44.88	45.18	390,354	-0.13(-0.28%)
Aug 26, 2022	46.36	46.60	45.26	45.30	430,043	-1.07(-2.31%)
Aug 25, 2022	46.26	46.80	46.09	46.37	439,735	+0.37(+0.80%)
Aug 24, 2022	46.16	46.29	45.95	46.00	436,372	-0.06(-0.13%)
Aug 23, 2022	46.25	46.56	45.98	46.06	729,520	-0.43(-0.92%)
Aug 22, 2022	46.67	46.67	46.34	46.49	737,878	-0.65(-1.38%)
Aug 19, 2022	47.09	47.29	47.01	47.14	781,064	-0.12(-0.25%)
Aug 18, 2022	47.02	47.43	47.02	47.26	691,822	+0.20(+0.43%)
Aug 17, 2022	47.01	47.17	46.76	47.05	652,950	-0.12(-0.25%)
Aug 16, 2022	46.73	47.22	46.54	47.17	844,254	+0.21(+0.46%)
Aug 15, 2022	46.49	47.23	46.27	46.95	627,155	+0.00(+0.00%)
Aug 12, 2022	46.73	47.12	46.73	46.95	401,405	+0.20(+0.44%)
Aug 11, 2022	46.47	47.24	46.27	46.75	741,923	+0.30(+0.65%)
Aug 10, 2022	46.63	46.66	46.24	46.45	812,384	+0.50(+1.08%)
Aug 09, 2022	45.16	46.05	45.16	45.95	1,208,337	+0.65(+1.44%)
Aug 08, 2022	46.00	46.26	45.16	45.30	650,138	-0.29(-0.64%)
Aug 05, 2022	46.36	46.36	44.90	45.59	1,101,494	-1.45(-3.08%)
Aug 04, 2022	47.16	47.22	46.74	47.04	1,208,981	+0.06(+0.12%)
Aug 03, 2022	46.51	47.09	46.38	46.98	751,916	+0.67(+1.45%)
Aug 02, 2022	46.54	46.54	45.83	46.31	539,788	-0.16(-0.33%)
Aug 01, 2022	46.33	46.86	46.10	46.47	618,156	-0.25(-0.54%)
Jul 29, 2022	45.78	46.92	45.68	46.72	1,147,209	+1.05(+2.30%)
Jul 28, 2022	45.24	45.75	45.01	45.67	1,078,920	+0.49(+1.08%)
Jul 27, 2022	44.69	45.57	44.51	45.19	1,345,214	+0.79(+1.77%)
Jul 26, 2022	44.41	44.65	43.99	44.40	756,758	-0.19(-0.44%)
Jul 25, 2022	44.81	45.00	44.31	44.59	632,736	-0.11(-0.24%)
Jul 22, 2022	45.01	45.57	44.66	44.70	1,136,830	-0.29(-0.65%)
Jul 21, 2022	43.78	45.00	43.56	44.99	430,252	+0.93(+2.12%)
Jul 20, 2022	43.72	44.15	43.50	44.06	627,779	+0.21(+0.49%)
Jul 19, 2022	43.06	43.91	43.06	43.85	487,432	+1.23(+2.90%)
Jul 18, 2022	43.09	43.41	42.57	42.61	546,113	-0.26(-0.61%)
Jul 15, 2022	43.04	43.04	42.43	42.87	555,318	+0.47(+1.10%)
Jul 14, 2022	41.45	42.51	41.31	42.41	775,331	+0.31(+0.74%)
Jul 13, 2022	41.41	42.41	41.26	42.10	869,282	+0.04(+0.09%)
Jul 12, 2022	42.39	42.83	41.78	42.06	723,481	-0.52(-1.21%)
Jul 11, 2022	42.52	42.95	42.30	42.57	673,871	-0.35(-0.81%)
Jul 08, 2022	42.56	43.35	42.36	42.92	1,070,443	+0.30(+0.71%)
Jul 07, 2022	42.25	42.70	41.85	42.62	737,476	+0.52(+1.22%)
Jul 06, 2022	41.93	42.32	41.79	42.11	590,529	+0.35(+0.84%)
Jul 05, 2022	41.18	41.77	40.36	41.76	718,176	+0.05(+0.12%)

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.

Genpact Ltd (NY: G )

Historical Prices

Free News Feed