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 (%)
Jan 31, 2023 45.82 46.35 45.72 46.20 1,075,419 +0.37(+0.81%)
Jan 30, 2023 45.83 46.17 45.73 45.83 521,084 +0.00(+0.00%)
Jan 27, 2023 46.48 46.52 45.80 45.83 535,821 -0.88(-1.88%)
Jan 26, 2023 47.09 47.36 46.39 46.71 573,884 -0.05(-0.10%)
Jan 25, 2023 45.88 46.98 45.85 46.75 964,395 +0.45(+0.97%)
Jan 24, 2023 46.67 47.21 46.19 46.31 777,053 -0.82(-1.74%)
Jan 23, 2023 46.61 47.16 46.45 47.13 515,563 +0.45(+0.96%)
Jan 20, 2023 45.92 46.69 45.76 46.68 641,874 +0.75(+1.64%)
Jan 19, 2023 45.74 46.21 45.65 45.92 551,628 +0.07(+0.15%)
Jan 18, 2023 46.34 46.79 45.78 45.86 528,374 -0.44(-0.95%)
Jan 17, 2023 46.72 47.12 46.29 46.30 562,023 -0.33(-0.71%)
Jan 13, 2023 46.16 46.69 46.05 46.63 496,138 +0.16(+0.34%)
Jan 12, 2023 45.79 46.68 45.78 46.47 505,449 +0.65(+1.43%)
Jan 11, 2023 45.76 45.91 45.41 45.82 474,434 +0.12(+0.26%)
Jan 10, 2023 45.37 45.72 45.21 45.70 436,628 +0.24(+0.54%)
Jan 09, 2023 45.72 46.12 45.43 45.45 836,282 -0.22(-0.49%)
Jan 06, 2023 45.09 45.71 44.60 45.68 518,430 +1.03(+2.30%)
Jan 05, 2023 45.44 45.80 44.34 44.65 1,004,323 -1.00(-2.18%)
Jan 04, 2023 46.23 46.40 45.41 45.65 715,350 -0.46(-1.00%)
Jan 03, 2023 45.62 46.16 45.33 46.11 546,866 +0.85(+1.88%)
Dec 30, 2022 45.24 45.44 44.86 45.26 440,600 -0.39(-0.86%)
Dec 29, 2022 44.86 45.86 44.86 45.65 417,527 +0.90(+2.01%)
Dec 28, 2022 45.53 45.88 44.60 44.75 937,676 -0.77(-1.70%)
Dec 27, 2022 45.04 45.54 44.75 45.52 746,186 +0.51(+1.13%)
Dec 23, 2022 44.55 45.12 44.44 45.02 654,454 +0.43(+0.96%)
Dec 22, 2022 44.46 44.95 43.66 44.59 2,003,181 -0.15(-0.33%)
Dec 21, 2022 44.03 45.07 43.99 44.73 1,010,001 +0.90(+2.05%)
Dec 20, 2022 43.02 44.03 42.89 43.83 1,113,982 +0.74(+1.72%)
Dec 19, 2022 43.89 43.99 42.90 43.09 1,063,633 -0.88(-2.00%)
Dec 16, 2022 43.49 44.06 43.28 43.97 2,402,773 +0.61(+1.40%)
Dec 15, 2022 43.43 43.77 42.97 43.36 1,775,152 -1.13(-2.55%)
Dec 14, 2022 44.30 45.01 44.13 44.50 902,815 +0.09(+0.20%)
Dec 13, 2022 45.10 45.29 44.07 44.41 729,681 +0.25(+0.58%)
Dec 12, 2022 43.74 44.29 43.59 44.16 872,229 +0.49(+1.12%)
Dec 09, 2022 43.95 44.18 43.67 43.67 696,575 -0.28(-0.64%)
Dec 08, 2022 43.67 44.43 43.37 43.95 652,955 +0.58(+1.34%)
Dec 07, 2022 43.91 44.05 43.26 43.37 634,057 -0.57(-1.29%)
Dec 06, 2022 43.88 44.16 43.49 43.93 899,610 -0.05(-0.11%)
Dec 05, 2022 44.29 44.40 43.86 43.98 596,194 -0.79(-1.76%)
Dec 02, 2022 44.76 44.98 44.43 44.77 620,215 -0.32(-0.71%)
Dec 01, 2022 45.02 45.31 44.74 45.09 756,269 +0.17(+0.37%)
Nov 30, 2022 43.76 45.08 43.45 44.93 1,366,691 +1.20(+2.74%)
Nov 29, 2022 43.14 43.77 43.14 43.73 976,529 +0.42(+0.97%)
Nov 28, 2022 43.14 43.53 43.10 43.31 608,547 -0.23(-0.54%)
Nov 25, 2022 43.11 43.68 43.11 43.54 239,507 +0.31(+0.72%)
Nov 23, 2022 42.74 43.46 42.73 43.23 481,859 +0.33(+0.77%)
Nov 22, 2022 42.51 42.93 42.31 42.90 695,293 +0.56(+1.31%)
Nov 21, 2022 42.13 42.60 42.03 42.35 643,791 +0.14(+0.32%)
Nov 18, 2022 42.41 42.60 41.97 42.21 765,926 +0.24(+0.58%)
Nov 17, 2022 42.35 42.59 41.67 41.97 832,195 -0.92(-2.14%)
Nov 16, 2022 43.32 43.57 42.88 42.88 775,132 -0.46(-1.06%)
Nov 15, 2022 44.33 44.54 43.27 43.34 1,301,147 -0.34(-0.78%)
Nov 14, 2022 44.85 44.85 43.64 43.68 1,051,925 -0.47(-1.06%)
Nov 11, 2022 44.69 44.82 43.76 44.15 1,194,460 -0.57(-1.26%)
Nov 10, 2022 44.74 45.51 43.43 44.71 2,181,957 +1.31(+3.01%)
Nov 09, 2022 44.39 44.61 43.21 43.41 2,015,092 -1.38(-3.09%)
Nov 08, 2022 45.45 45.83 44.54 44.79 2,501,871 -0.40(-0.88%)
Nov 07, 2022 45.12 45.35 44.56 45.19 1,124,552 +0.07(+0.15%)
Nov 04, 2022 45.15 45.83 44.59 45.12 906,762 +0.07(+0.15%)
Nov 03, 2022 45.85 45.88 44.94 45.05 1,059,698 -1.31(-2.82%)
Nov 02, 2022 47.32 46.23 46.36 1,216,130 -1.09(-2.30%)
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.