Skip to main content

Genpact Ltd (NY: G )

31.78 +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.21 13.21 12.52 12.97 339,013 -0.17(-1.30%)
Oct 30, 2007 13.30 13.37 13.12 13.14 46,139 -0.29(-2.17%)
Oct 29, 2007 13.29 13.74 13.21 13.43 1,179,763 +0.21(+1.59%)
Oct 26, 2007 12.40 13.23 12.40 13.22 584,145 +0.88(+7.16%)
Oct 25, 2007 12.44 12.69 12.20 12.34 137,431 +0.00(+0.00%)
Oct 24, 2007 12.65 12.73 12.23 12.34 148,657 -0.43(-3.37%)
Oct 23, 2007 12.77 12.82 12.63 12.77 82,779 +0.01(+0.06%)
Oct 22, 2007 12.83 12.96 12.60 12.76 169,630 -0.18(-1.38%)
Oct 19, 2007 13.08 13.29 12.78 12.94 126,081 -0.06(-0.50%)
Oct 18, 2007 13.01 13.29 12.78 13.00 261,045 -0.09(-0.68%)
Oct 17, 2007 12.89 13.22 12.89 13.09 335,189 +0.32(+2.48%)
Oct 16, 2007 12.85 12.99 12.72 12.77 116,458 -0.15(-1.19%)
Oct 15, 2007 13.17 13.18 12.86 12.93 85,370 -0.38(-2.86%)
Oct 12, 2007 12.79 13.76 12.78 13.31 329,514 +0.46(+3.60%)
Oct 11, 2007 13.17 13.53 12.65 12.85 286,089 -0.15(-1.12%)
Oct 10, 2007 12.87 13.01 12.83 12.99 308,788 +0.19(+1.46%)
Oct 09, 2007 13.57 13.61 12.60 12.81 395,269 -0.50(-3.78%)
Oct 08, 2007 13.58 13.67 13.28 13.31 164,202 -0.36(-2.61%)
Oct 05, 2007 13.37 14.10 12.77 13.67 408,346 -0.43(-3.05%)
Oct 04, 2007 14.03 14.14 13.69 14.10 105,355 +0.06(+0.40%)
Oct 03, 2007 14.32 14.56 14.02 14.04 490,509 -0.19(-1.31%)
Oct 02, 2007 14.45 14.45 13.90 14.23 604,747 -0.11(-0.74%)
Oct 01, 2007 13.58 15.30 13.33 14.33 1,490,279 +0.59(+4.31%)
Sep 28, 2007 12.77 13.81 12.73 13.74 1,615,497 +0.79(+6.07%)
Sep 27, 2007 11.83 13.52 11.81 12.95 1,146,577 +1.26(+10.74%)
Sep 26, 2007 11.19 12.43 11.15 11.70 908,231 +0.59(+5.33%)
Sep 25, 2007 11.21 11.39 10.84 11.11 609,065 -0.17(-1.51%)
Sep 24, 2007 11.53 11.53 11.15 11.28 355,545 -0.13(-1.14%)
Sep 21, 2007 11.70 11.84 11.22 11.40 569,587 -0.29(-2.50%)
Sep 20, 2007 11.88 11.95 11.68 11.70 97,830 -0.26(-2.17%)
Sep 19, 2007 11.75 12.48 11.69 11.96 1,098,341 +0.15(+1.24%)
Sep 18, 2007 11.66 12.52 11.60 11.81 130,646 +0.15(+1.25%)
Sep 17, 2007 11.71 11.90 11.56 11.66 37,010 -0.14(-1.17%)
Sep 14, 2007 11.67 11.96 11.66 11.80 79,942 -0.15(-1.29%)
Sep 13, 2007 12.11 12.11 11.63 11.96 544,667 -0.16(-1.34%)
Sep 12, 2007 11.79 12.35 11.78 12.12 504,943 +0.28(+2.33%)
Sep 11, 2007 11.88 12.16 11.75 11.84 290,653 +0.02(+0.21%)
Sep 10, 2007 11.74 12.03 11.65 11.82 469,166 -0.09(-0.75%)
Sep 07, 2007 12.36 12.39 11.82 11.91 302,250 -0.54(-4.36%)
Sep 06, 2007 12.50 12.59 12.05 12.45 185,668 -0.13(-1.03%)
Sep 05, 2007 12.97 12.97 12.48 12.58 127,068 -0.40(-3.06%)
Sep 04, 2007 13.38 13.58 12.93 12.98 168,026 -0.41(-3.09%)
Aug 31, 2007 13.37 13.52 13.20 13.39 202,692 +0.14(+1.04%)
Aug 30, 2007 13.17 13.66 12.97 13.25 606,104 +0.08(+0.62%)
Aug 29, 2007 13.09 13.17 12.73 13.17 238,962 +0.00(+0.00%)
Aug 28, 2007 13.56 13.56 12.77 13.17 219,840 -0.23(-1.69%)
Aug 27, 2007 13.52 13.52 12.76 13.40 135,704 -0.32(-2.36%)
Aug 24, 2007 13.63 13.72 12.97 13.72 1,001,004 +0.46(+3.48%)
Aug 23, 2007 12.61 13.49 12.52 13.26 1,860,628 +0.58(+4.60%)
Aug 22, 2007 12.04 12.73 11.92 12.68 215,523 +0.83(+6.98%)
Aug 21, 2007 11.88 12.09 11.28 11.85 289,296 +0.08(+0.69%)
Aug 20, 2007 11.35 12.13 11.31 11.77 578,223 +0.42(+3.71%)
Aug 17, 2007 12.13 12.44 10.55 11.35 1,918,611 -0.22(-1.89%)
Aug 16, 2007 11.85 11.96 11.51 11.57 514,195 -0.46(-3.84%)
Aug 15, 2007 11.98 12.16 11.75 12.03 266,103 -0.03(-0.27%)
Aug 14, 2007 12.28 12.56 11.83 12.06 438,448 -0.46(-3.69%)
Aug 13, 2007 12.76 12.93 12.45 12.52 354,928 -0.19(-1.53%)
Aug 10, 2007 12.82 13.21 12.28 12.72 1,756,506 -0.31(-2.36%)
Aug 09, 2007 13.37 13.37 12.99 13.03 732,186 -0.35(-2.61%)
Aug 08, 2007 13.79 14.14 13.09 13.37 1,550,606 -0.41(-2.94%)
Aug 07, 2007 12.99 13.78 12.95 13.78 856,417 +0.66(+5.07%)
Aug 06, 2007 12.81 13.12 12.39 13.12 1,052,201 +0.29(+2.28%)
Aug 03, 2007 13.02 13.58 12.81 12.82 1,693,589 -0.75(-5.55%)
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.