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

Genpact Ltd (NY: G )

31.05 -0.09 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2008 6.135 6.670 6.135 6.662 184,331 +0.47(+7.59%)
Dec 30, 2008 5.851 6.232 5.835 6.192 166,876 +0.29(+4.94%)
Dec 29, 2008 5.843 5.900 5.697 5.900 103,255 +0.12(+2.10%)
Dec 26, 2008 5.949 5.949 5.730 5.778 87,929 -0.19(-3.12%)
Dec 24, 2008 6.232 6.232 5.900 5.965 64,538 -0.28(-4.54%)
Dec 23, 2008 6.216 6.378 6.135 6.249 152,015 -0.02(-0.26%)
Dec 22, 2008 6.565 6.565 6.176 6.265 156,508 -0.24(-3.62%)
Dec 19, 2008 6.249 6.702 6.167 6.500 250,522 +0.25(+4.02%)
Dec 18, 2008 6.459 6.516 6.151 6.249 135,592 -0.13(-2.03%)
Dec 17, 2008 6.184 6.459 6.135 6.378 275,685 +0.10(+1.55%)
Dec 16, 2008 5.924 6.281 5.916 6.281 255,273 +0.46(+7.94%)
Dec 15, 2008 5.892 5.957 5.665 5.819 307,855 -0.11(-1.91%)
Dec 12, 2008 5.803 5.957 5.673 5.932 215,941 +0.09(+1.53%)
Dec 11, 2008 6.086 6.095 5.827 5.843 123,943 -0.24(-3.99%)
Dec 10, 2008 6.070 6.095 5.827 6.086 124,837 +0.04(+0.67%)
Dec 09, 2008 6.378 6.386 6.022 6.046 296,431 -0.38(-5.93%)
Dec 08, 2008 5.941 6.484 5.916 6.427 639,922 +0.56(+9.53%)
Dec 05, 2008 5.730 5.957 5.487 5.868 486,338 +0.13(+2.26%)
Dec 04, 2008 5.941 6.078 5.673 5.738 238,708 -0.34(-5.60%)
Dec 03, 2008 6.184 6.293 5.981 6.078 409,824 -0.10(-1.57%)
Dec 02, 2008 5.932 6.232 5.770 6.176 414,225 +0.32(+5.39%)
Dec 01, 2008 6.135 6.265 5.851 5.859 780,078 -0.57(-8.83%)
Nov 28, 2008 6.419 6.467 6.289 6.427 233,737 -0.09(-1.37%)
Nov 26, 2008 6.362 6.516 6.184 6.516 583,955 +0.21(+3.34%)
Nov 25, 2008 6.346 6.467 6.054 6.305 424,958 -0.16(-2.51%)
Nov 24, 2008 6.078 6.484 6.022 6.467 472,899 +0.41(+6.68%)
Nov 21, 2008 6.038 6.167 5.762 6.062 374,971 +0.12(+2.05%)
Nov 20, 2008 5.754 6.038 5.578 5.941 586,829 +0.24(+4.12%)
Nov 19, 2008 5.949 6.070 5.649 5.706 256,844 -0.21(-3.56%)
Nov 18, 2008 6.111 6.119 5.665 5.916 413,370 -0.15(-2.54%)
Nov 17, 2008 5.908 6.119 5.900 6.070 173,036 +0.02(+0.40%)
Nov 14, 2008 6.135 6.135 5.795 6.046 389,242 -0.09(-1.45%)
Nov 13, 2008 6.240 6.240 5.665 6.135 437,981 -0.05(-0.79%)
Nov 12, 2008 6.281 6.435 6.103 6.184 381,511 -0.16(-2.55%)
Nov 11, 2008 6.297 6.467 6.176 6.346 752,938 -0.12(-1.88%)
Nov 10, 2008 6.864 7.424 6.232 6.467 590,206 -0.08(-1.24%)
Nov 07, 2008 6.046 6.548 5.803 6.548 160,907 +0.75(+12.85%)
Nov 06, 2008 6.192 6.386 5.730 5.803 201,858 -0.49(-7.85%)
Nov 05, 2008 6.500 6.767 6.265 6.297 130,491 -0.30(-4.55%)
Nov 04, 2008 6.257 6.702 6.159 6.597 214,284 +0.36(+5.71%)
Nov 03, 2008 6.394 6.629 6.216 6.240 419,709 -0.11(-1.66%)
Oct 31, 2008 6.022 6.402 5.941 6.346 170,965 +0.36(+6.10%)
Oct 30, 2008 5.568 6.135 5.547 5.981 261,376 +0.48(+8.69%)
Oct 29, 2008 5.235 5.730 5.106 5.503 263,038 +0.15(+2.88%)
Oct 28, 2008 5.317 5.560 5.122 5.349 800,164 +0.21(+4.10%)
Oct 27, 2008 5.722 5.722 5.138 5.138 221,446 -0.47(-8.38%)
Oct 24, 2008 5.592 5.827 5.552 5.608 352,979 -0.21(-3.62%)
Oct 23, 2008 5.795 5.932 5.600 5.819 963,399 -0.05(-0.83%)
Oct 22, 2008 6.070 6.200 5.714 5.868 589,509 -0.35(-5.61%)
Oct 21, 2008 6.467 6.524 6.159 6.216 139,658 -0.25(-3.88%)
Oct 20, 2008 6.184 6.500 6.143 6.467 148,909 +0.16(+2.57%)
Oct 17, 2008 5.608 6.435 5.560 6.305 333,923 +0.17(+2.77%)
Oct 16, 2008 6.281 6.281 5.560 6.135 403,850 -0.15(-2.32%)
Oct 15, 2008 6.921 6.921 6.257 6.281 389,321 -0.64(-9.25%)
Oct 14, 2008 7.010 7.164 6.573 6.921 650,642 +0.02(+0.23%)
Oct 13, 2008 6.913 7.035 6.386 6.905 428,800 +0.25(+3.78%)
Oct 10, 2008 6.281 6.840 5.633 6.654 1,044,146 +0.37(+5.94%)
Oct 09, 2008 6.078 6.573 6.078 6.281 1,074,453 +0.20(+3.33%)
Oct 08, 2008 6.556 6.556 5.981 6.078 755,291 -0.52(-7.86%)
Oct 07, 2008 7.108 7.213 6.597 6.597 463,539 -0.38(-5.46%)
Oct 06, 2008 7.359 7.359 6.556 6.978 534,817 -0.79(-10.13%)
Oct 03, 2008 8.275 8.421 7.691 7.764 369,834 -0.54(-6.54%)
Oct 02, 2008 8.566 8.591 8.242 8.307 340,858 -0.20(-2.38%)
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.