Skip to main content

Genpact Ltd (NY: G )

31.76 -0.01 (-0.03%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.66 11.78 11.62 11.74 351,314 +0.07(+0.63%)
Mar 30, 2011 11.67 11.80 11.57 11.66 294,330 +0.08(+0.70%)
Mar 29, 2011 11.48 11.76 11.36 11.58 509,823 +0.08(+0.71%)
Mar 28, 2011 11.55 11.60 11.45 11.50 565,971 -0.01(-0.07%)
Mar 25, 2011 11.45 11.66 11.40 11.51 423,309 +0.14(+1.21%)
Mar 24, 2011 11.49 11.50 11.33 11.37 492,818 -0.06(-0.57%)
Mar 23, 2011 11.20 11.57 11.11 11.44 1,230,096 +0.24(+2.17%)
Mar 22, 2011 10.75 11.25 10.72 11.19 781,179 +0.44(+4.07%)
Mar 21, 2011 10.81 10.85 10.73 10.76 644,833 +0.06(+0.61%)
Mar 18, 2011 10.77 10.85 10.65 10.69 784,643 +0.06(+0.53%)
Mar 17, 2011 10.76 10.81 10.61 10.63 671,575 -0.02(-0.15%)
Mar 16, 2011 10.81 10.92 10.61 10.65 1,185,086 -0.23(-2.09%)
Mar 15, 2011 10.89 11.05 10.85 10.88 1,694,222 -0.17(-1.54%)
Mar 14, 2011 10.99 11.07 10.78 11.05 741,510 -0.06(-0.58%)
Mar 11, 2011 10.89 11.17 10.71 11.11 1,114,275 +0.15(+1.33%)
Mar 10, 2011 11.19 11.35 10.95 10.97 954,371 -0.29(-2.59%)
Mar 09, 2011 11.32 11.37 11.21 11.26 733,291 -0.09(-0.79%)
Mar 08, 2011 11.18 11.39 11.10 11.35 2,717,539 +0.20(+1.82%)
Mar 07, 2011 11.21 11.21 11.03 11.15 967,398 -0.02(-0.15%)
Mar 04, 2011 11.28 11.28 11.04 11.16 1,192,829 -0.08(-0.72%)
Mar 03, 2011 11.34 11.36 11.19 11.24 1,211,387 +0.06(+0.51%)
Mar 02, 2011 11.00 11.29 10.87 11.19 3,869,612 +0.24(+2.15%)
Mar 01, 2011 11.41 11.41 10.93 10.95 1,086,074 -0.36(-3.15%)
Feb 28, 2011 11.42 11.42 11.21 11.31 1,313,551 -0.04(-0.36%)
Feb 25, 2011 11.21 11.45 11.16 11.35 1,694,557 +0.20(+1.82%)
Feb 24, 2011 11.17 11.23 10.98 11.15 728,463 -0.02(-0.15%)
Feb 23, 2011 11.40 11.40 11.06 11.16 864,300 -0.19(-1.64%)
Feb 22, 2011 11.72 11.92 11.32 11.35 966,683 -0.48(-4.04%)
Feb 18, 2011 11.94 11.97 11.73 11.83 410,254 -0.10(-0.82%)
Feb 17, 2011 11.70 11.98 11.70 11.92 486,507 +0.14(+1.17%)
Feb 16, 2011 11.80 11.83 11.73 11.79 752,295 +0.04(+0.34%)
Feb 15, 2011 11.77 11.87 11.69 11.75 468,008 -0.03(-0.28%)
Feb 14, 2011 11.83 11.88 11.68 11.78 581,368 -0.01(-0.07%)
Feb 11, 2011 11.59 11.92 11.52 11.79 895,059 +0.11(+0.90%)
Feb 10, 2011 11.65 11.76 11.51 11.68 1,703,382 -0.08(-0.69%)
Feb 09, 2011 12.34 12.46 11.75 11.76 1,628,622 -0.70(-5.60%)
Feb 08, 2011 12.52 12.62 12.43 12.46 2,081,057 -0.10(-0.77%)
Feb 07, 2011 12.35 13.15 12.35 12.56 2,219,887 +0.16(+1.31%)
Feb 04, 2011 12.47 12.55 12.30 12.39 833,619 -0.04(-0.33%)
Feb 03, 2011 12.33 12.49 12.30 12.43 918,933 +0.05(+0.39%)
Feb 02, 2011 12.41 12.47 12.16 12.39 1,079,034 -0.02(-0.20%)
Feb 01, 2011 12.32 12.46 12.24 12.41 1,230,133 +0.15(+1.19%)
Jan 31, 2011 12.31 12.32 12.15 12.26 1,165,122 +0.11(+0.87%)
Jan 28, 2011 12.41 12.45 12.06 12.16 707,628 -0.18(-1.45%)
Jan 27, 2011 12.65 12.65 12.30 12.34 1,341,165 -0.31(-2.44%)
Jan 26, 2011 12.32 12.67 12.22 12.65 695,615 +0.36(+2.90%)
Jan 25, 2011 11.96 12.29 11.83 12.29 709,822 +0.31(+2.57%)
Jan 24, 2011 11.80 12.09 11.68 11.98 1,084,320 +0.18(+1.51%)
Jan 21, 2011 12.00 12.18 11.70 11.80 765,810 -0.17(-1.42%)
Jan 20, 2011 12.09 12.11 11.92 11.97 566,673 -0.18(-1.47%)
Jan 19, 2011 12.17 12.22 11.96 12.15 784,932 +0.02(+0.13%)
Jan 18, 2011 12.35 12.35 12.00 12.13 1,745,839 -0.17(-1.38%)
Jan 14, 2011 12.28 12.42 12.22 12.30 715,898 -0.01(-0.07%)
Jan 13, 2011 12.41 12.56 12.11 12.31 1,581,364 -0.39(-3.06%)
Jan 12, 2011 12.60 12.80 12.56 12.70 321,685 +0.14(+1.10%)
Jan 11, 2011 12.43 12.65 12.40 12.56 286,934 +0.16(+1.31%)
Jan 10, 2011 12.14 12.40 12.13 12.40 477,009 +0.16(+1.32%)
Jan 07, 2011 12.00 12.27 11.81 12.24 1,714,878 +0.28(+2.30%)
Jan 06, 2011 12.45 12.45 11.88 11.96 2,012,461 -0.37(-3.02%)
Jan 05, 2011 12.46 12.57 12.25 12.34 1,215,540 -0.21(-1.68%)
Jan 04, 2011 12.49 12.68 12.45 12.55 1,419,442 +0.01(+0.06%)
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.