Skip to main content

Genpact Ltd (NY: G )

30.95 -0.48 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 42.30 42.55 41.05 41.10 1,699,066 -1.16(-2.75%)
Mar 30, 2021 42.31 42.58 41.74 42.26 681,268 -0.22(-0.52%)
Mar 29, 2021 42.74 43.03 42.27 42.48 1,099,848 -0.36(-0.85%)
Mar 26, 2021 41.81 42.91 41.80 42.84 729,764 +1.15(+2.76%)
Mar 25, 2021 41.43 41.85 40.85 41.69 919,400 +0.06(+0.14%)
Mar 24, 2021 41.19 42.12 41.19 41.63 1,062,360 +0.50(+1.21%)
Mar 23, 2021 41.42 41.63 40.91 41.14 689,175 -0.34(-0.81%)
Mar 22, 2021 40.92 41.73 40.79 41.47 648,979 +0.48(+1.17%)
Mar 19, 2021 41.24 41.38 40.83 40.99 1,602,168 -0.11(-0.26%)
Mar 18, 2021 41.20 41.68 40.96 41.10 876,555 -0.42(-1.02%)
Mar 17, 2021 41.18 41.52 40.82 41.52 641,953 +0.14(+0.35%)
Mar 16, 2021 41.58 41.74 41.19 41.38 561,108 -0.18(-0.44%)
Mar 15, 2021 41.10 41.69 40.95 41.56 540,619 +0.38(+0.93%)
Mar 12, 2021 40.74 41.22 40.49 41.17 544,822 +0.15(+0.37%)
Mar 11, 2021 41.07 41.36 40.78 41.02 828,426 +0.24(+0.59%)
Mar 10, 2021 40.23 40.97 39.94 40.78 1,662,698 +0.69(+1.72%)
Mar 09, 2021 40.04 40.91 39.87 40.09 1,336,990 +0.41(+1.03%)
Mar 08, 2021 39.51 40.38 39.33 39.68 1,165,320 +0.04(+0.10%)
Mar 05, 2021 38.72 39.68 37.92 39.64 1,159,648 +1.38(+3.60%)
Mar 04, 2021 38.87 39.22 37.64 38.26 1,027,984 -0.58(-1.50%)
Mar 03, 2021 39.91 39.92 38.83 38.85 1,742,814 -1.11(-2.78%)
Mar 02, 2021 38.81 40.11 38.81 39.96 3,820,410 +0.94(+2.40%)
Mar 01, 2021 39.20 39.57 38.94 39.02 1,052,407 +0.31(+0.79%)
Feb 26, 2021 39.77 39.98 38.49 38.71 1,909,487 -0.92(-2.32%)
Feb 25, 2021 39.30 39.93 39.04 39.63 2,145,134 +0.07(+0.17%)
Feb 24, 2021 38.62 39.92 38.56 39.56 1,458,891 +1.01(+2.63%)
Feb 23, 2021 38.07 38.88 37.98 38.55 5,942,746 +0.42(+1.10%)
Feb 22, 2021 37.59 38.49 37.37 38.13 2,210,205 +0.16(+0.43%)
Feb 19, 2021 38.45 38.54 37.89 37.97 2,091,253 -0.42(-1.10%)
Feb 18, 2021 38.44 38.95 38.36 38.39 2,269,195 -0.36(-0.94%)
Feb 17, 2021 38.96 39.25 38.73 38.75 1,545,740 -0.55(-1.39%)
Feb 16, 2021 40.30 40.42 39.28 39.30 1,766,216 -0.99(-2.45%)
Feb 12, 2021 40.02 40.48 39.85 40.28 1,065,736 +0.06(+0.14%)
Feb 11, 2021 40.62 41.55 39.97 40.22 1,890,309 -0.24(-0.59%)
Feb 10, 2021 40.82 41.16 39.68 40.46 2,566,063 -1.24(-2.98%)
Feb 09, 2021 40.33 42.06 39.99 41.71 2,097,063 +1.46(+3.64%)
Feb 08, 2021 39.40 40.27 39.32 40.24 1,020,117 +0.95(+2.41%)
Feb 05, 2021 39.21 39.48 38.95 39.30 774,387 +0.49(+1.26%)
Feb 04, 2021 38.53 39.00 38.38 38.81 1,937,260 +0.49(+1.27%)
Feb 03, 2021 38.45 38.75 38.09 38.32 850,166 -0.15(-0.40%)
Feb 02, 2021 38.09 38.76 37.97 38.47 1,087,771 +0.95(+2.53%)
Feb 01, 2021 36.94 37.84 36.94 37.53 652,673 +0.88(+2.40%)
Jan 29, 2021 38.04 38.05 36.64 36.64 920,114 -1.53(-4.01%)
Jan 28, 2021 37.17 38.30 37.07 38.18 1,107,877 +1.37(+3.72%)
Jan 27, 2021 38.29 38.37 36.81 36.81 910,249 -2.14(-5.51%)
Jan 26, 2021 39.28 39.37 38.87 38.95 2,368,457 -0.24(-0.61%)
Jan 25, 2021 39.64 39.72 39.11 39.19 668,815 -0.50(-1.25%)
Jan 22, 2021 39.21 39.81 39.13 39.69 553,656 +0.15(+0.39%)
Jan 21, 2021 40.38 40.61 39.54 39.54 665,564 -0.71(-1.76%)
Jan 20, 2021 39.39 40.32 39.30 40.24 561,890 +1.14(+2.91%)
Jan 19, 2021 39.52 39.55 39.08 39.10 868,397 -0.12(-0.32%)
Jan 15, 2021 39.00 39.45 38.96 39.23 498,186 +0.04(+0.10%)
Jan 14, 2021 39.37 39.62 39.11 39.19 791,317 +0.06(+0.15%)
Jan 13, 2021 39.66 39.96 39.13 39.13 590,302 -0.53(-1.33%)
Jan 12, 2021 39.40 39.76 39.21 39.66 625,169 +0.27(+0.68%)
Jan 11, 2021 39.41 39.78 39.26 39.39 700,517 -0.33(-0.84%)
Jan 08, 2021 39.89 40.12 39.61 39.73 1,141,158 +0.16(+0.41%)
Jan 07, 2021 39.54 40.16 39.43 39.56 755,257 +0.15(+0.39%)
Jan 06, 2021 39.36 40.08 39.23 39.41 697,258 +0.04(+0.10%)
Jan 05, 2021 38.87 39.61 38.87 39.37 1,809,313 +0.62(+1.61%)
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.