Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genpact Ltd (NY: G )

31.08 +0.13 (+0.42%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.21 12.08 12.08 12.08 246,735 -0.25(-2.04%)
Dec 30, 2009 12.25 12.35 12.13 12.33 262,334 +0.12(+1.00%)
Dec 29, 2009 12.02 12.24 12.01 12.21 229,905 +0.09(+0.74%)
Dec 28, 2009 12.09 12.13 12.02 12.12 166,776 +0.14(+1.15%)
Dec 24, 2009 12.13 12.16 11.93 11.98 74,388 -0.19(-1.60%)
Dec 23, 2009 12.16 12.30 12.00 12.18 642,795 +0.03(+0.27%)
Dec 22, 2009 11.58 12.14 11.57 12.14 891,114 +0.57(+4.90%)
Dec 21, 2009 11.49 11.58 11.34 11.58 403,226 +0.01(+0.07%)
Dec 18, 2009 11.36 11.57 11.31 11.57 485,705 +0.35(+3.11%)
Dec 17, 2009 11.47 11.53 11.22 11.22 327,920 -0.22(-1.91%)
Dec 16, 2009 11.50 11.51 11.39 11.44 319,330 -0.05(-0.42%)
Dec 15, 2009 11.55 11.55 11.40 11.49 400,775 -0.02(-0.21%)
Dec 14, 2009 11.53 11.56 11.51 11.51 727,854 +0.14(+1.21%)
Dec 11, 2009 11.23 11.43 11.23 11.37 495,321 +0.21(+1.89%)
Dec 10, 2009 10.94 11.16 10.89 11.16 555,939 +0.23(+2.08%)
Dec 09, 2009 10.84 10.96 10.70 10.93 349,729 +0.18(+1.66%)
Dec 08, 2009 11.01 11.02 10.71 10.76 305,534 -0.35(-3.14%)
Dec 07, 2009 10.92 11.11 10.83 11.11 285,651 +0.21(+1.93%)
Dec 04, 2009 10.97 10.97 10.73 10.89 212,049 +0.09(+0.83%)
Dec 03, 2009 10.98 10.99 10.81 10.81 391,355 -0.10(-0.89%)
Dec 02, 2009 10.81 11.05 10.81 10.90 424,883 +0.00(+0.00%)
Dec 01, 2009 10.54 10.97 10.46 10.90 663,824 +0.38(+3.62%)
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%)
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.