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 (%)
May 30, 2008 12.15 12.52 11.75 11.75 1,238,687 -0.41(-3.33%)
May 29, 2008 12.07 12.20 11.92 12.16 1,051,041 -0.03(-0.27%)
May 28, 2008 12.16 12.28 11.93 12.19 439,637 -0.01(-0.07%)
May 27, 2008 11.66 12.20 11.47 12.20 868,105 +0.41(+3.44%)
May 26, 2008 11.45 11.91 11.45 11.79 0 +0.00(+0.00%)
May 23, 2008 11.45 11.91 11.45 11.79 297,046 +0.15(+1.32%)
May 22, 2008 11.40 11.79 11.32 11.64 399,551 +0.37(+3.31%)
May 21, 2008 10.90 11.27 10.82 11.27 185,898 +0.36(+3.35%)
May 20, 2008 11.02 11.02 10.82 10.90 67,277 -0.06(-0.59%)
May 19, 2008 11.17 11.31 10.93 10.97 111,251 -0.34(-3.01%)
May 16, 2008 11.14 11.42 11.14 11.31 288,140 +0.10(+0.87%)
May 15, 2008 10.67 11.35 10.56 11.21 440,345 +0.39(+3.60%)
May 14, 2008 10.51 10.82 10.49 10.82 105,222 +0.25(+2.38%)
May 13, 2008 10.55 10.69 10.45 10.57 1,106,023 -0.05(-0.46%)
May 12, 2008 10.78 10.81 10.46 10.62 142,410 -0.16(-1.50%)
May 09, 2008 10.72 10.82 10.60 10.78 59,545 -0.11(-0.97%)
May 08, 2008 10.91 11.10 10.73 10.89 629,141 -0.11(-0.96%)
May 07, 2008 10.92 11.11 10.78 10.99 807,024 +0.00(+0.00%)
May 06, 2008 11.60 11.62 10.76 10.99 441,381 -0.74(-6.29%)
May 05, 2008 11.98 12.07 11.44 11.73 270,411 -0.17(-1.43%)
May 02, 2008 12.95 12.95 11.28 11.90 497,294 -0.54(-4.36%)
May 01, 2008 11.66 12.69 11.35 12.44 677,461 +0.85(+7.34%)
Apr 30, 2008 10.89 11.59 10.88 11.59 414,477 +0.64(+5.85%)
Apr 29, 2008 10.84 11.13 10.81 10.95 322,754 +0.11(+1.05%)
Apr 28, 2008 10.65 10.93 10.65 10.84 318,757 +0.27(+2.53%)
Apr 25, 2008 10.94 10.99 10.55 10.57 132,930 -0.37(-3.41%)
Apr 24, 2008 10.76 10.96 10.76 10.94 121,156 +0.17(+1.58%)
Apr 23, 2008 10.35 10.80 10.35 10.77 337,804 +0.47(+4.56%)
Apr 22, 2008 10.45 10.45 10.11 10.30 275,172 -0.17(-1.63%)
Apr 21, 2008 10.29 10.55 10.07 10.47 278,557 +0.15(+1.49%)
Apr 18, 2008 10.07 10.41 10.03 10.32 523,859 +0.41(+4.17%)
Apr 17, 2008 9.881 9.905 9.589 9.905 369,319 +0.04(+0.41%)
Apr 16, 2008 9.792 10.08 9.727 9.865 353,595 +0.11(+1.16%)
Apr 15, 2008 9.768 9.881 9.695 9.751 498,605 -0.02(-0.17%)
Apr 14, 2008 9.832 9.832 9.565 9.768 374,911 +0.01(+0.08%)
Apr 11, 2008 9.727 10.68 9.687 9.759 496,369 -0.22(-2.19%)
Apr 10, 2008 10.06 10.25 9.930 9.978 352,029 -0.11(-1.05%)
Apr 09, 2008 10.08 10.32 9.970 10.08 163,955 -0.19(-1.81%)
Apr 08, 2008 10.21 10.45 10.04 10.27 367,511 -0.07(-0.71%)
Apr 07, 2008 10.46 10.59 10.33 10.34 926,612 -0.13(-1.24%)
Apr 04, 2008 10.46 10.54 10.38 10.47 284,485 +0.11(+1.10%)
Apr 03, 2008 10.38 10.39 10.14 10.36 477,242 -0.08(-0.78%)
Apr 02, 2008 10.31 10.45 10.09 10.44 228,970 +0.23(+2.22%)
Apr 01, 2008 10.05 10.33 9.946 10.21 1,063,304 +0.28(+2.86%)
Mar 31, 2008 10.21 10.51 9.776 9.930 764,631 -0.19(-1.92%)
Mar 28, 2008 10.05 10.16 9.549 10.12 603,828 +0.08(+0.81%)
Mar 27, 2008 10.53 10.61 9.995 10.04 366,463 -0.41(-3.88%)
Mar 26, 2008 10.95 11.09 10.34 10.45 395,268 -0.48(-4.38%)
Mar 25, 2008 11.19 11.29 10.82 10.93 422,163 -0.34(-3.02%)
Mar 24, 2008 10.73 11.45 10.54 11.27 565,763 +0.53(+4.98%)
Mar 21, 2008 9.322 11.17 9.322 10.73 462,662 +0.00(+0.00%)
Mar 20, 2008 9.322 11.17 9.322 10.73 462,662 +1.41(+15.13%)
Mar 19, 2008 10.25 10.36 9.322 9.322 385,893 -0.86(-8.44%)
Mar 18, 2008 10.24 10.38 9.816 10.18 217,867 +0.02(+0.16%)
Mar 17, 2008 10.38 10.38 10.05 10.16 300,714 -0.21(-2.03%)
Mar 14, 2008 11.14 11.30 10.38 10.38 297,068 -0.85(-7.58%)
Mar 13, 2008 11.26 11.48 10.81 11.23 158,774 -0.05(-0.43%)
Mar 12, 2008 10.84 11.53 10.51 11.28 140,764 +0.46(+4.27%)
Mar 11, 2008 10.38 10.94 10.38 10.81 210,588 +0.55(+5.37%)
Mar 10, 2008 10.49 10.81 10.24 10.26 300,399 -0.29(-2.76%)
Mar 07, 2008 11.19 11.19 10.55 10.55 159,392 -0.58(-5.24%)
Mar 06, 2008 11.20 11.20 10.83 11.14 132,311 +0.00(+0.00%)
Mar 05, 2008 11.06 11.36 10.95 11.14 284,978 +0.07(+0.66%)
Mar 04, 2008 11.35 11.45 10.60 11.06 190,726 -0.50(-4.35%)
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.