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 (%)
Nov 30, 2009 10.83 10.83 10.44 10.52 712,433 -0.37(-3.42%)
Nov 27, 2009 10.61 10.92 10.58 10.89 196,845 -0.01(-0.07%)
Nov 25, 2009 10.93 10.98 10.84 10.90 196,443 -0.04(-0.37%)
Nov 24, 2009 10.90 11.03 10.76 10.94 533,668 +0.06(+0.52%)
Nov 23, 2009 10.86 10.91 10.79 10.89 440,916 +0.06(+0.60%)
Nov 20, 2009 10.94 10.94 10.64 10.82 299,720 -0.07(-0.67%)
Nov 19, 2009 11.19 11.19 10.88 10.89 298,768 -0.30(-2.68%)
Nov 18, 2009 11.04 11.23 11.01 11.19 696,039 +0.06(+0.58%)
Nov 17, 2009 11.15 11.19 10.91 11.13 416,445 -0.07(-0.65%)
Nov 16, 2009 11.05 11.24 11.03 11.20 664,493 +0.06(+0.51%)
Nov 13, 2009 11.03 11.15 10.92 11.15 511,880 -0.02(-0.15%)
Nov 12, 2009 11.17 11.34 11.15 11.16 339,223 -0.13(-1.15%)
Nov 11, 2009 11.32 11.35 11.19 11.29 173,385 -0.03(-0.29%)
Nov 10, 2009 11.40 11.40 11.27 11.32 462,776 -0.02(-0.14%)
Nov 09, 2009 11.40 11.40 11.20 11.34 657,478 +0.02(+0.14%)
Nov 06, 2009 11.16 11.34 11.10 11.32 989,688 +0.00(+0.00%)
Nov 05, 2009 10.61 11.34 10.61 11.32 1,122,814 +0.79(+7.46%)
Nov 04, 2009 9.849 10.57 9.792 10.54 990,827 +0.70(+7.08%)
Nov 03, 2009 9.768 9.841 9.703 9.841 180,348 +0.09(+0.91%)
Nov 02, 2009 9.597 9.759 9.597 9.751 353,814 +0.10(+1.01%)
Oct 30, 2009 9.687 9.695 9.557 9.654 633,840 -0.03(-0.33%)
Oct 29, 2009 9.524 9.695 9.484 9.687 192,891 +0.16(+1.70%)
Oct 28, 2009 9.484 9.565 9.451 9.524 354,631 -0.01(-0.08%)
Oct 27, 2009 9.443 9.597 9.391 9.532 2,101,204 +0.14(+1.47%)
Oct 26, 2009 9.524 9.541 9.354 9.395 459,170 -0.12(-1.28%)
Oct 23, 2009 9.468 9.516 9.419 9.516 1,138,217 +0.07(+0.77%)
Oct 22, 2009 9.468 9.532 9.273 9.443 776,297 -0.06(-0.68%)
Oct 21, 2009 9.079 9.565 9.054 9.508 692,480 +0.38(+4.17%)
Oct 20, 2009 8.981 9.127 8.949 9.127 901,527 -0.02(-0.27%)
Oct 19, 2009 9.395 9.557 9.095 9.152 845,859 -0.24(-2.50%)
Oct 16, 2009 9.370 9.476 9.233 9.387 309,440 -0.11(-1.19%)
Oct 15, 2009 9.484 9.532 9.468 9.500 97,186 -0.01(-0.09%)
Oct 14, 2009 9.508 9.557 9.378 9.508 843,719 +0.12(+1.30%)
Oct 13, 2009 9.500 9.500 9.346 9.387 207,657 -0.09(-0.94%)
Oct 12, 2009 9.687 9.723 9.476 9.476 345,463 -0.14(-1.43%)
Oct 09, 2009 9.727 9.792 9.581 9.614 389,439 -0.19(-1.98%)
Oct 08, 2009 9.808 9.881 9.695 9.808 273,751 +0.10(+1.00%)
Oct 07, 2009 9.784 9.812 9.654 9.711 196,782 -0.14(-1.40%)
Oct 06, 2009 9.849 9.897 9.780 9.849 401,342 +0.06(+0.66%)
Oct 05, 2009 9.816 9.865 9.735 9.784 246,628 +0.06(+0.58%)
Oct 02, 2009 9.695 9.808 9.605 9.727 1,027,661 -0.06(-0.66%)
Oct 01, 2009 9.808 10.02 9.622 9.792 401,101 -0.18(-1.79%)
Sep 30, 2009 9.962 10.03 9.743 9.970 529,231 -0.03(-0.32%)
Sep 29, 2009 9.978 10.08 9.930 10.00 497,657 +0.04(+0.41%)
Sep 28, 2009 10.00 10.13 9.930 9.962 238,896 +0.05(+0.49%)
Sep 25, 2009 9.881 9.986 9.784 9.913 424,315 +0.02(+0.16%)
Sep 24, 2009 10.01 10.01 9.832 9.897 1,061,137 -0.02(-0.25%)
Sep 23, 2009 9.930 10.12 9.841 9.922 549,269 +0.09(+0.91%)
Sep 22, 2009 9.751 9.849 9.719 9.832 914,429 +0.08(+0.83%)
Sep 21, 2009 9.751 9.759 9.565 9.751 236,923 +0.02(+0.25%)
Sep 18, 2009 9.703 9.800 9.703 9.727 326,466 +0.06(+0.67%)
Sep 17, 2009 9.549 9.800 9.509 9.662 176,139 -0.03(-0.31%)
Sep 16, 2009 9.662 9.751 9.639 9.692 319,763 +0.01(+0.06%)
Sep 15, 2009 9.549 9.727 9.330 9.687 333,533 +0.22(+2.31%)
Sep 14, 2009 9.549 9.662 9.419 9.468 505,344 -0.26(-2.67%)
Sep 11, 2009 9.865 9.881 9.719 9.727 252,000 -0.15(-1.56%)
Sep 10, 2009 9.727 9.922 9.727 9.881 225,068 +0.15(+1.50%)
Sep 09, 2009 9.922 9.986 9.711 9.735 493,692 -0.15(-1.48%)
Sep 08, 2009 9.922 9.930 9.662 9.881 435,393 -0.02(-0.25%)
Sep 04, 2009 9.662 9.954 9.662 9.905 225,228 +0.13(+1.33%)
Sep 03, 2009 9.922 9.922 9.703 9.776 480,454 -0.11(-1.15%)
Sep 02, 2009 10.27 10.28 9.881 9.889 581,369 -0.40(-3.86%)
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.