Skip to main content

Genpact Ltd (NY: G )

31.05 -0.09 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 46.92 48.05 48.05 946,862 +0.99(+2.09%)
Jan 28, 2022 45.93 47.08 45.60 47.07 500,162 +0.99(+2.16%)
Jan 27, 2022 46.18 47.01 45.86 46.07 1,113,628 +0.31(+0.68%)
Jan 26, 2022 47.19 47.25 45.18 45.76 2,244,226 -1.04(-2.23%)
Jan 25, 2022 47.07 47.21 46.18 46.81 1,409,457 -1.20(-2.49%)
Jan 24, 2022 47.15 48.05 46.16 48.00 1,103,462 -0.13(-0.26%)
Jan 21, 2022 48.88 49.35 48.10 48.13 857,661 -0.90(-1.83%)
Jan 20, 2022 49.43 50.20 48.99 49.03 1,119,271 -0.15(-0.31%)
Jan 19, 2022 49.60 50.02 49.10 49.18 907,063 -0.19(-0.39%)
Jan 18, 2022 49.24 49.51 48.85 49.38 930,809 -0.34(-0.68%)
Jan 14, 2022 49.71 0 -0.59(-1.17%)
Jan 13, 2022 50.84 51.25 50.20 50.30 867,644 -0.37(-0.72%)
Jan 12, 2022 50.92 51.50 50.60 50.67 578,201 +0.11(+0.21%)
Jan 11, 2022 50.34 50.78 49.68 50.56 862,342 +0.22(+0.44%)
Jan 10, 2022 50.05 50.36 49.57 50.34 703,992 -0.15(-0.31%)
Jan 07, 2022 50.44 50.83 50.31 50.50 555,691 -0.12(-0.23%)
Jan 06, 2022 50.15 51.04 50.03 50.61 703,417 +0.14(+0.27%)
Jan 05, 2022 51.90 52.07 50.47 50.48 577,222 -1.27(-2.45%)
Jan 04, 2022 51.20 52.19 50.90 51.74 741,341 +0.55(+1.08%)
Jan 03, 2022 51.54 51.69 50.72 51.19 538,283 -0.08(-0.15%)
Dec 31, 2021 51.42 51.61 51.15 51.27 603,239 -0.10(-0.19%)
Dec 30, 2021 52.00 52.11 51.24 51.37 426,032 -0.46(-0.89%)
Dec 29, 2021 51.49 51.98 51.31 51.83 348,459 +0.36(+0.69%)
Dec 28, 2021 51.18 51.67 51.18 51.47 340,077 +0.18(+0.36%)
Dec 27, 2021 50.77 51.32 50.65 51.29 610,197 +0.71(+1.41%)
Dec 23, 2021 50.71 51.26 50.54 50.57 569,758 -0.13(-0.25%)
Dec 22, 2021 49.77 50.70 49.77 50.70 580,583 +0.94(+1.88%)
Dec 21, 2021 48.76 49.76 48.76 49.76 878,497 +1.34(+2.77%)
Dec 20, 2021 48.01 48.17 47.42 48.42 1,175,223 -0.53(-1.09%)
Dec 17, 2021 48.72 49.58 48.51 48.95 2,021,160 +0.08(+0.16%)
Dec 16, 2021 49.00 49.59 48.46 48.87 684,210 +0.02(+0.04%)
Dec 15, 2021 48.55 48.88 48.09 48.85 929,545 +0.33(+0.68%)
Dec 14, 2021 48.83 49.55 48.24 48.53 921,952 -0.70(-1.41%)
Dec 13, 2021 48.97 49.66 48.89 49.22 1,103,903 +0.14(+0.30%)
Dec 10, 2021 49.02 49.60 48.80 49.08 651,683 +0.30(+0.61%)
Dec 09, 2021 49.18 49.49 48.65 48.78 825,703 -0.68(-1.37%)
Dec 08, 2021 49.23 50.01 49.14 49.46 765,235 +0.22(+0.45%)
Dec 07, 2021 48.78 49.66 48.66 49.23 1,178,941 +0.86(+1.77%)
Dec 06, 2021 47.74 48.93 47.40 48.38 724,996 +1.00(+2.12%)
Dec 03, 2021 48.43 48.55 47.08 47.37 1,057,294 -0.83(-1.72%)
Dec 02, 2021 46.39 48.26 46.39 48.20 915,076 +1.92(+4.14%)
Dec 01, 2021 47.25 47.83 46.28 46.28 691,708 -0.24(-0.52%)
Nov 30, 2021 47.59 47.88 46.41 46.53 1,064,660 -1.45(-3.01%)
Nov 29, 2021 47.88 48.45 47.45 47.97 660,465 +0.74(+1.57%)
Nov 26, 2021 47.85 48.05 46.92 47.23 500,673 -1.70(-3.47%)
Nov 24, 2021 48.11 48.97 48.05 48.93 531,158 +0.41(+0.85%)
Nov 23, 2021 48.19 48.57 47.86 48.51 725,900 +0.22(+0.46%)
Nov 22, 2021 48.87 49.28 48.25 48.29 621,381 -0.67(-1.36%)
Nov 19, 2021 48.90 49.45 48.72 48.95 558,505 +0.01(+0.02%)
Nov 18, 2021 49.61 49.21 48.92 48.94 812,869 -0.63(-1.26%)
Nov 17, 2021 49.75 50.19 49.56 49.57 767,776 -0.18(-0.37%)
Nov 16, 2021 49.24 50.24 49.21 49.75 694,779 +0.43(+0.88%)
Nov 15, 2021 49.20 49.64 49.14 49.32 464,240 +0.20(+0.41%)
Nov 12, 2021 49.60 49.76 49.01 49.12 688,792 -0.26(-0.53%)
Nov 11, 2021 48.48 49.46 48.22 49.38 659,976 +1.14(+2.36%)
Nov 10, 2021 48.31 48.24 1,093,754 -1.13(-2.28%)
Nov 09, 2021 48.68 49.50 48.63 49.37 1,392,157 +0.63(+1.29%)
Nov 08, 2021 48.94 49.30 48.56 48.74 477,773 +0.02(+0.04%)
Nov 05, 2021 49.11 49.45 48.63 48.72 400,099 -0.04(-0.08%)
Nov 04, 2021 48.82 49.21 48.48 48.76 523,913 +0.18(+0.38%)
Nov 03, 2021 48.42 48.72 47.78 48.58 428,851 +0.00(+0.00%)
Nov 02, 2021 47.49 48.60 47.20 48.58 670,798 +0.95(+2.00%)
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.