Skip to main content

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

Historical Prices

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.