Skip to main content

Genpact Ltd (NY: G )

30.95 -0.48 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.725 10.23 9.612 9.847 329,943 -0.03(-0.33%)
Jan 30, 2008 9.912 10.20 9.604 9.879 294,113 -0.05(-0.49%)
Jan 29, 2008 9.660 10.09 9.660 9.928 386,556 +0.40(+4.17%)
Jan 28, 2008 9.361 9.855 8.988 9.531 227,776 +0.09(+0.94%)
Jan 25, 2008 9.806 9.896 9.377 9.442 316,298 -0.30(-3.08%)
Jan 24, 2008 10.00 10.00 9.328 9.742 149,424 -0.06(-0.66%)
Jan 23, 2008 10.00 10.15 9.806 9.806 171,017 -0.37(-3.66%)
Jan 22, 2008 9.733 10.31 9.507 10.18 87,727 +0.04(+0.40%)
Jan 21, 2008 10.24 10.24 9.612 10.14 0 +0.00(+0.00%)
Jan 18, 2008 10.24 10.24 9.612 10.14 291,568 -0.11(-1.03%)
Jan 17, 2008 9.328 10.90 8.728 10.24 1,350,866 +0.80(+8.50%)
Jan 16, 2008 9.806 9.847 9.328 9.442 218,028 -0.47(-4.74%)
Jan 15, 2008 10.13 10.47 9.855 9.912 210,872 -0.35(-3.40%)
Jan 14, 2008 10.80 10.80 9.814 10.26 560,830 -0.33(-3.14%)
Jan 11, 2008 10.94 10.96 10.54 10.59 380,736 -0.32(-2.97%)
Jan 10, 2008 10.66 11.15 10.57 10.92 88,225 +0.06(+0.52%)
Jan 09, 2008 10.82 10.92 10.70 10.86 102,783 +0.00(+0.00%)
Jan 08, 2008 11.14 11.14 10.86 10.86 95,626 -0.28(-2.47%)
Jan 07, 2008 11.91 11.91 11.06 11.14 284,097 -0.70(-5.89%)
Jan 04, 2008 12.38 12.38 11.61 11.83 34,055 -0.45(-3.63%)
Jan 03, 2008 12.36 12.36 12.08 12.28 132,766 -0.14(-1.11%)
Jan 02, 2008 12.19 12.46 11.78 12.42 328,462 +0.07(+0.59%)
Jan 01, 2008 12.50 12.50 12.21 12.34 59,600 +0.00(+0.00%)
Dec 31, 2007 12.50 12.50 12.21 12.34 59,600 -0.06(-0.46%)
Dec 28, 2007 12.54 12.69 12.10 12.40 91,801 +0.00(+0.00%)
Dec 27, 2007 12.60 12.74 12.40 12.40 73,416 -0.28(-2.17%)
Dec 26, 2007 12.77 12.84 12.57 12.68 76,994 -0.26(-2.01%)
Dec 24, 2007 12.48 12.97 12.48 12.93 26,898 +0.32(+2.57%)
Dec 21, 2007 12.31 12.68 12.15 12.61 138,566 +0.47(+3.87%)
Dec 20, 2007 11.74 12.68 11.56 12.14 195,973 +0.58(+5.05%)
Dec 19, 2007 11.35 11.75 11.27 11.56 71,319 +0.17(+1.49%)
Dec 18, 2007 11.57 11.57 11.13 11.39 74,897 +0.00(+0.00%)
Dec 17, 2007 11.23 11.71 11.03 11.39 287,743 -0.22(-1.89%)
Dec 14, 2007 11.22 11.65 11.02 11.61 349,315 +0.22(+1.92%)
Dec 13, 2007 10.62 11.39 10.62 11.39 282,931 +0.55(+5.09%)
Dec 12, 2007 11.43 11.51 10.71 10.84 242,706 -0.61(-5.31%)
Dec 11, 2007 11.36 11.44 11.27 11.44 153,988 -0.02(-0.14%)
Dec 10, 2007 11.60 11.60 11.27 11.46 218,028 -0.14(-1.19%)
Dec 07, 2007 11.35 11.61 11.31 11.60 437,420 +0.28(+2.43%)
Dec 06, 2007 11.48 11.51 11.24 11.32 50,836 -0.15(-1.34%)
Dec 05, 2007 11.55 11.65 11.35 11.48 160,035 +0.18(+1.58%)
Dec 04, 2007 12.10 12.10 11.26 11.30 226,419 -0.89(-7.31%)
Dec 03, 2007 11.73 12.20 11.58 12.19 209,021 +0.60(+5.18%)
Nov 30, 2007 11.92 11.92 11.52 11.59 147,091 -0.07(-0.63%)
Nov 29, 2007 11.35 11.80 11.35 11.66 117,960 +0.24(+2.13%)
Nov 28, 2007 12.02 12.16 11.42 11.42 181,505 -0.55(-4.60%)
Nov 27, 2007 11.78 12.42 11.25 11.97 396,820 +0.13(+1.09%)
Nov 26, 2007 12.36 12.42 11.76 11.84 110,556 -0.44(-3.56%)
Nov 23, 2007 12.28 12.51 12.22 12.28 79,092 -0.31(-2.45%)
Nov 21, 2007 12.56 12.72 12.27 12.59 167,439 +0.06(+0.52%)
Nov 20, 2007 12.07 12.97 12.02 12.52 160,208 +0.62(+5.24%)
Nov 19, 2007 11.67 12.02 11.41 11.90 171,396 +0.04(+0.34%)
Nov 16, 2007 12.04 12.09 11.70 11.86 145,599 -0.28(-2.27%)
Nov 15, 2007 12.26 12.56 12.10 12.13 201,001 -0.28(-2.22%)
Nov 14, 2007 12.90 13.03 12.17 12.41 279,359 -0.15(-1.23%)
Nov 13, 2007 11.75 13.03 11.75 12.56 426,926 +1.17(+10.24%)
Nov 12, 2007 11.92 11.94 11.32 11.39 173,485 -0.48(-4.03%)
Nov 09, 2007 11.91 12.38 11.84 11.87 216,795 -0.16(-1.35%)
Nov 08, 2007 12.17 12.17 11.75 12.04 226,172 +0.08(+0.68%)
Nov 07, 2007 11.88 12.22 11.88 11.95 248,357 -0.06(-0.47%)
Nov 06, 2007 12.62 12.62 11.83 12.01 172,498 -0.56(-4.45%)
Nov 05, 2007 12.04 12.57 11.69 12.57 223,334 +0.36(+2.99%)
Nov 02, 2007 12.58 12.58 11.96 12.21 167,192 -0.39(-3.09%)
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.