Genpact Ltd (NY: G )

30.74 -0.33 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 16.14 16.11 16.11 16.11 493,349 +0.04(+0.23%)
Aug 28, 2014 16.20 16.21 16.06 16.07 415,477 -0.13(-0.80%)
Aug 27, 2014 16.29 16.33 16.17 16.20 526,138 -0.11(-0.68%)
Aug 26, 2014 16.33 16.45 16.25 16.31 459,652 +0.01(+0.06%)
Aug 25, 2014 16.58 16.67 16.26 16.31 459,282 -0.18(-1.07%)
Aug 22, 2014 16.58 16.65 16.31 16.48 284,538 -0.14(-0.84%)
Aug 21, 2014 16.52 16.68 16.40 16.62 747,821 +0.14(+0.84%)
Aug 20, 2014 16.51 16.56 16.43 16.48 282,736 -0.07(-0.45%)
Aug 19, 2014 16.55 16.57 16.47 16.56 282,467 +0.09(+0.56%)
Aug 18, 2014 16.36 16.54 16.36 16.46 386,909 +0.16(+0.97%)
Aug 15, 2014 16.43 16.43 16.26 16.31 683,918 -0.07(-0.45%)
Aug 14, 2014 16.16 16.40 16.16 16.38 494,487 +0.20(+1.26%)
Aug 13, 2014 16.04 16.18 15.97 16.18 555,874 +0.19(+1.22%)
Aug 12, 2014 15.94 16.02 15.91 15.98 387,295 +0.02(+0.12%)
Aug 11, 2014 15.81 16.03 15.81 15.96 272,830 +0.21(+1.35%)
Aug 08, 2014 15.58 15.68 15.54 15.75 368,626 +0.14(+0.89%)
Aug 07, 2014 15.83 15.88 15.56 15.61 673,182 -0.18(-1.11%)
Aug 06, 2014 15.79 15.90 15.76 15.79 423,430 -0.15(-0.93%)
Aug 05, 2014 16.10 16.13 15.94 15.94 491,247 -0.26(-1.60%)
Aug 04, 2014 16.20 16.30 16.08 16.19 643,046 -0.02(-0.11%)
Aug 01, 2014 16.37 16.61 16.17 16.21 869,626 -0.08(-0.51%)
Jul 31, 2014 16.31 16.38 16.16 16.30 1,128,562 -0.03(-0.17%)
Jul 30, 2014 16.35 16.41 16.27 16.32 1,736,872 -0.01(-0.06%)
Jul 29, 2014 16.42 16.51 16.29 16.33 778,267 -0.06(-0.40%)
Jul 28, 2014 16.67 16.68 16.40 16.40 962,967 -0.25(-1.50%)
Jul 25, 2014 16.79 16.84 16.63 16.65 675,520 -0.24(-1.43%)
Jul 24, 2014 16.90 17.06 16.82 16.89 883,758 +0.00(+0.00%)
Jul 23, 2014 16.60 16.94 16.60 16.89 579,828 -0.03(-0.16%)
Jul 22, 2014 16.81 16.94 16.78 16.92 907,592 +0.20(+1.22%)
Jul 21, 2014 16.65 16.81 16.53 16.71 1,023,674 +0.01(+0.06%)
Jul 18, 2014 16.64 16.82 16.58 16.70 879,254 +0.06(+0.33%)
Jul 17, 2014 16.74 16.87 16.62 16.65 981,648 -0.11(-0.66%)
Jul 16, 2014 16.77 16.81 16.59 16.76 501,007 +0.05(+0.28%)
Jul 15, 2014 16.79 16.83 16.61 16.71 767,718 -0.06(-0.39%)
Jul 14, 2014 16.68 16.84 16.66 16.78 486,855 +0.11(+0.67%)
Jul 11, 2014 16.67 16.70 16.60 16.67 475,308 +0.00(+0.00%)
Jul 10, 2014 16.56 16.71 16.48 16.67 808,627 -0.05(-0.28%)
Jul 09, 2014 16.73 16.81 16.62 16.71 727,707 +0.00(+0.00%)
Jul 08, 2014 16.62 16.80 16.55 16.71 1,025,068 +0.09(+0.56%)
Jul 07, 2014 16.63 16.69 16.54 16.62 1,026,837 -0.09(-0.55%)
Jul 03, 2014 16.65 16.71 16.71 16.71 1,485,988 +0.12(+0.73%)
Jul 02, 2014 16.59 16.75 16.50 16.59 1,093,151 +0.06(+0.39%)
Jul 01, 2014 16.31 16.59 16.31 16.53 760,924 +0.30(+1.83%)
Jun 30, 2014 16.11 16.29 16.06 16.23 868,532 +0.13(+0.80%)
Jun 27, 2014 15.93 16.18 15.85 16.10 2,543,151 +0.15(+0.93%)
Jun 26, 2014 15.94 15.98 15.90 15.95 367,286 +0.00(+0.00%)
Jun 25, 2014 15.91 15.99 15.90 15.95 572,548 -0.01(-0.06%)
Jun 24, 2014 15.98 16.08 15.93 15.96 542,274 -0.06(-0.40%)
Jun 23, 2014 16.06 16.11 15.96 16.03 653,179 +0.01(+0.06%)
Jun 20, 2014 15.84 16.02 15.81 16.02 2,448,566 +0.18(+1.11%)
Jun 19, 2014 16.06 16.11 15.76 15.84 696,829 -0.19(-1.16%)
Jun 18, 2014 15.90 16.08 15.90 16.03 589,970 +0.04(+0.23%)
Jun 17, 2014 15.97 16.06 15.88 15.99 531,163 +0.05(+0.29%)
Jun 16, 2014 15.78 15.97 15.78 15.94 652,808 +0.18(+1.12%)
Jun 13, 2014 15.83 15.90 15.63 15.77 643,068 -0.04(-0.23%)
Jun 12, 2014 15.82 15.93 15.74 15.81 629,849 -0.07(-0.47%)
Jun 11, 2014 15.67 15.95 15.64 15.88 605,270 +0.17(+1.06%)
Jun 10, 2014 15.80 15.89 15.67 15.71 857,488 -0.01(-0.06%)
Jun 06, 2014 15.81 15.81 15.64 15.72 629,140 +0.01(+0.06%)
Jun 05, 2014 15.65 15.78 15.63 15.71 486,923 +0.05(+0.30%)
Jun 04, 2014 15.62 15.81 15.59 15.67 574,903 -0.02(-0.12%)
Jun 03, 2014 15.53 15.82 15.44 15.69 808,238 +0.08(+0.53%)
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.