Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genpact Ltd (NY: G )

38.75 -0.27 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.697 9.705 9.568 9.665 633,131 -0.03(-0.33%)
Oct 29, 2009 9.535 9.705 9.494 9.697 192,675 +0.16(+1.70%)
Oct 28, 2009 9.494 9.576 9.462 9.535 354,234 -0.01(-0.08%)
Oct 27, 2009 9.454 9.608 9.401 9.543 2,098,855 +0.14(+1.47%)
Oct 26, 2009 9.535 9.551 9.365 9.405 458,656 -0.12(-1.28%)
Oct 23, 2009 9.478 9.527 9.430 9.527 1,136,944 +0.07(+0.77%)
Oct 22, 2009 9.478 9.543 9.283 9.454 775,429 -0.06(-0.68%)
Oct 21, 2009 9.089 9.576 9.064 9.519 691,706 +0.38(+4.17%)
Oct 20, 2009 8.991 9.137 8.959 9.137 900,520 -0.02(-0.27%)
Oct 19, 2009 9.405 9.568 9.105 9.162 844,913 -0.24(-2.50%)
Oct 16, 2009 9.381 9.486 9.243 9.397 309,094 -0.11(-1.19%)
Oct 15, 2009 9.494 9.543 9.478 9.511 97,077 -0.01(-0.09%)
Oct 14, 2009 9.519 9.568 9.389 9.519 842,775 +0.12(+1.30%)
Oct 13, 2009 9.511 9.511 9.357 9.397 207,425 -0.09(-0.94%)
Oct 12, 2009 9.697 9.734 9.486 9.486 345,077 -0.14(-1.43%)
Oct 09, 2009 9.738 9.803 9.592 9.624 389,003 -0.19(-1.98%)
Oct 08, 2009 9.819 9.892 9.705 9.819 273,445 +0.10(+1.00%)
Oct 07, 2009 9.795 9.823 9.665 9.722 196,562 -0.14(-1.40%)
Oct 06, 2009 9.860 9.908 9.791 9.860 400,894 +0.06(+0.66%)
Oct 05, 2009 9.827 9.876 9.746 9.795 246,353 +0.06(+0.58%)
Oct 02, 2009 9.705 9.819 9.616 9.738 1,026,512 -0.06(-0.66%)
Oct 01, 2009 9.819 10.03 9.632 9.803 400,652 -0.18(-1.79%)
Sep 30, 2009 9.973 10.04 9.754 9.981 528,640 -0.03(-0.32%)
Sep 29, 2009 9.989 10.09 9.941 10.01 497,100 +0.04(+0.41%)
Sep 28, 2009 10.01 10.14 9.941 9.973 238,629 +0.05(+0.49%)
Sep 25, 2009 9.892 9.998 9.795 9.925 423,840 +0.02(+0.16%)
Sep 24, 2009 10.02 10.02 9.843 9.908 1,059,950 -0.02(-0.25%)
Sep 23, 2009 9.941 10.13 9.852 9.933 548,655 +0.09(+0.91%)
Sep 22, 2009 9.762 9.860 9.730 9.843 913,407 +0.08(+0.83%)
Sep 21, 2009 9.762 9.770 9.576 9.762 236,658 +0.02(+0.25%)
Sep 18, 2009 9.714 9.811 9.714 9.738 326,101 +0.06(+0.67%)
Sep 17, 2009 9.559 9.811 9.520 9.673 175,942 -0.03(-0.31%)
Sep 16, 2009 9.673 9.762 9.650 9.703 319,406 +0.01(+0.06%)
Sep 15, 2009 9.559 9.738 9.340 9.697 333,161 +0.22(+2.31%)
Sep 14, 2009 9.559 9.673 9.430 9.478 504,779 -0.26(-2.67%)
Sep 11, 2009 9.876 9.892 9.730 9.738 251,718 -0.15(-1.56%)
Sep 10, 2009 9.738 9.933 9.738 9.892 224,816 +0.15(+1.50%)
Sep 09, 2009 9.933 9.998 9.722 9.746 493,140 -0.15(-1.48%)
Sep 08, 2009 9.933 9.941 9.673 9.892 434,906 -0.02(-0.25%)
Sep 04, 2009 9.673 9.965 9.673 9.916 224,976 +0.13(+1.33%)
Sep 03, 2009 9.933 9.933 9.714 9.787 479,917 -0.11(-1.15%)
Sep 02, 2009 10.28 10.29 9.892 9.900 580,719 -0.40(-3.86%)
Sep 01, 2009 10.16 10.32 10.12 10.30 534,409 +0.05(+0.47%)
Aug 31, 2009 10.24 10.25 10.06 10.25 471,556 -0.10(-0.94%)
Aug 28, 2009 10.35 10.42 10.24 10.35 321,766 +0.07(+0.71%)
Aug 27, 2009 10.18 10.35 10.16 10.27 198,420 -0.05(-0.47%)
Aug 26, 2009 10.27 10.40 10.27 10.32 173,461 -0.05(-0.47%)
Aug 25, 2009 10.48 10.48 10.34 10.37 162,436 -0.03(-0.31%)
Aug 24, 2009 10.61 10.65 10.35 10.40 352,847 -0.17(-1.61%)
Aug 21, 2009 10.28 10.58 10.21 10.57 449,431 +0.28(+2.76%)
Aug 20, 2009 10.32 10.33 10.18 10.29 276,153 +0.03(+0.32%)
Aug 19, 2009 9.957 10.29 9.908 10.26 297,493 +0.16(+1.61%)
Aug 18, 2009 9.981 10.10 9.892 10.10 334,008 +0.06(+0.65%)
Aug 17, 2009 10.18 10.18 9.916 10.03 154,743 -0.27(-2.60%)
Aug 14, 2009 10.41 10.53 10.21 10.30 243,627 -0.25(-2.38%)
Aug 13, 2009 10.22 10.55 10.08 10.55 442,314 +0.41(+4.08%)
Aug 12, 2009 10.05 10.18 9.933 10.14 679,433 +0.10(+0.97%)
Aug 11, 2009 9.754 10.04 9.746 10.04 344,251 -0.23(-2.21%)
Aug 10, 2009 10.17 10.32 10.06 10.27 370,672 +0.04(+0.40%)
Aug 07, 2009 10.04 10.50 9.908 10.22 795,173 +0.29(+2.94%)
Aug 06, 2009 10.29 10.35 9.852 9.933 634,489 -0.47(-4.52%)
Aug 05, 2009 10.75 10.75 10.35 10.40 652,296 -0.04(-0.43%)
Aug 04, 2009 11.22 11.27 9.746 10.45 4,312,831 -0.92(-8.10%)
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.