Skip to main content

Genpact Ltd (NY: G )

31.33 +0.19 (+0.61%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 39.55 39.98 38.96 39.02 985,297 -1.01(-2.52%)
Apr 28, 2022 40.05 40.44 39.33 40.03 933,818 +0.53(+1.35%)
Apr 27, 2022 39.31 39.99 39.14 39.50 1,147,793 +0.34(+0.87%)
Apr 26, 2022 40.37 40.57 39.13 39.16 1,446,924 -1.21(-3.00%)
Apr 25, 2022 39.83 40.37 39.14 40.37 1,189,729 +0.53(+1.34%)
Apr 22, 2022 40.76 40.76 39.80 39.84 892,773 -0.98(-2.40%)
Apr 21, 2022 41.71 41.89 40.74 40.82 631,633 -0.52(-1.27%)
Apr 20, 2022 41.67 41.94 41.17 41.34 1,012,501 -0.04(-0.09%)
Apr 19, 2022 40.52 41.42 40.40 41.38 1,228,714 +0.92(+2.28%)
Apr 18, 2022 40.57 40.89 40.30 40.46 739,529 -0.36(-0.88%)
Apr 14, 2022 41.61 41.94 40.80 40.82 550,955 -0.85(-2.05%)
Apr 13, 2022 41.17 41.68 40.83 41.67 570,546 +0.37(+0.89%)
Apr 12, 2022 42.40 42.58 41.30 41.30 740,583 -0.61(-1.46%)
Apr 11, 2022 42.07 42.67 41.89 41.91 948,206 -0.40(-0.94%)
Apr 08, 2022 41.91 42.71 41.88 42.31 706,649 +0.53(+1.28%)
Apr 07, 2022 41.77 42.03 41.40 41.77 979,442 -0.22(-0.53%)
Apr 06, 2022 42.10 42.60 41.94 42.00 724,683 -0.52(-1.23%)
Apr 05, 2022 41.88 42.92 41.79 42.52 1,783,274 +0.42(+0.99%)
Apr 04, 2022 42.26 42.63 41.96 42.10 1,022,663 -0.05(-0.11%)
Apr 01, 2022 42.40 42.71 41.82 42.15 901,452 -0.01(-0.02%)
Mar 31, 2022 42.52 43.08 42.16 42.16 880,929 -0.42(-0.98%)
Mar 30, 2022 43.10 43.10 42.47 42.58 706,569 -0.80(-1.85%)
Mar 29, 2022 42.66 43.53 42.38 43.38 1,177,793 +1.34(+3.18%)
Mar 28, 2022 41.97 42.22 41.61 42.05 1,140,061 -0.23(-0.55%)
Mar 25, 2022 42.31 42.59 41.96 42.28 684,990 +0.18(+0.44%)
Mar 24, 2022 42.08 42.36 41.81 42.09 701,080 +0.23(+0.56%)
Mar 23, 2022 42.64 42.96 41.85 41.86 613,886 -1.16(-2.70%)
Mar 22, 2022 43.02 43.29 42.77 43.02 789,503 +0.23(+0.54%)
Mar 21, 2022 42.79 43.02 42.54 42.79 466,953 -0.34(-0.79%)
Mar 18, 2022 42.11 43.21 41.79 43.13 1,691,189 +0.92(+2.18%)
Mar 17, 2022 42.23 42.70 41.95 42.21 860,280 -0.33(-0.77%)
Mar 16, 2022 41.41 42.64 41.32 42.54 1,064,234 +1.65(+4.03%)
Mar 15, 2022 40.64 40.91 40.36 40.89 808,950 +0.42(+1.03%)
Mar 14, 2022 40.27 40.84 40.20 40.48 745,382 +0.49(+1.24%)
Mar 11, 2022 40.49 40.74 39.97 39.98 761,192 -0.21(-0.53%)
Mar 10, 2022 39.62 40.33 39.62 40.20 549,698 -0.10(-0.24%)
Mar 09, 2022 40.28 40.60 40.10 40.29 688,684 +0.92(+2.33%)
Mar 08, 2022 39.56 40.11 38.55 39.38 1,415,343 -0.22(-0.56%)
Mar 07, 2022 40.27 40.45 39.38 39.60 1,458,215 -0.92(-2.27%)
Mar 04, 2022 40.69 40.95 39.72 40.52 967,327 -0.66(-1.60%)
Mar 03, 2022 41.46 41.62 40.83 41.17 1,913,237 +0.06(+0.14%)
Mar 02, 2022 40.26 41.18 39.99 41.12 1,647,510 +1.08(+2.70%)
Mar 01, 2022 40.26 40.56 39.86 40.03 1,121,187 -0.39(-0.96%)
Feb 28, 2022 40.65 41.25 40.08 40.42 1,178,483 -0.96(-2.31%)
Feb 25, 2022 40.56 41.41 40.30 41.38 1,471,994 +0.99(+2.44%)
Feb 24, 2022 39.57 40.58 39.22 40.39 1,021,220 -0.35(-0.85%)
Feb 23, 2022 41.93 42.21 40.71 40.74 1,083,400 -0.98(-2.34%)
Feb 22, 2022 41.73 42.22 41.53 41.71 1,135,660 -0.20(-0.48%)
Feb 18, 2022 41.92 0 +0.26(+0.63%)
Feb 17, 2022 43.00 43.42 41.62 41.66 1,772,538 -1.60(-3.71%)
Feb 16, 2022 42.91 43.75 42.67 43.26 1,171,665 +0.15(+0.36%)
Feb 15, 2022 43.33 43.72 42.73 43.11 1,096,761 +0.24(+0.56%)
Feb 14, 2022 42.54 43.14 41.98 42.86 1,301,699 -0.46(-1.07%)
Feb 11, 2022 46.37 46.44 43.16 43.33 1,837,892 -3.38(-7.24%)
Feb 10, 2022 47.14 47.54 46.44 46.71 935,987 -1.35(-2.81%)
Feb 09, 2022 47.96 48.45 47.95 48.06 463,550 +0.40(+0.83%)
Feb 08, 2022 46.87 47.83 46.87 47.67 772,306 +0.65(+1.38%)
Feb 07, 2022 47.05 47.40 46.84 47.02 591,042 -0.10(-0.21%)
Feb 04, 2022 47.16 47.35 46.41 47.11 820,699 -0.33(-0.69%)
Feb 03, 2022 47.58 47.44 761,191 -0.81(-1.68%)
Feb 02, 2022 48.30 48.55 48.04 48.25 971,288 +0.15(+0.32%)
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.