Skip to main content

Genpact Ltd (NY: G )

32.06 +0.41 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 15.88 16.08 15.86 16.06 2,812,698 +0.22(+1.40%)
Mar 28, 2014 15.68 15.84 15.62 15.84 4,429,488 +0.23(+1.48%)
Mar 27, 2014 15.75 15.79 15.57 15.61 2,248,522 -0.15(-0.94%)
Mar 26, 2014 15.86 15.93 15.72 15.75 1,465,092 -0.06(-0.41%)
Mar 25, 2014 15.95 15.98 15.81 15.82 1,898,759 -0.12(-0.75%)
Mar 24, 2014 15.98 16.02 15.86 15.94 1,116,499 +0.06(+0.35%)
Mar 21, 2014 16.06 16.11 15.85 15.88 2,428,651 -0.08(-0.52%)
Mar 20, 2014 16.06 16.12 15.92 15.97 1,888,097 -0.09(-0.57%)
Mar 19, 2014 16.09 16.13 15.99 16.06 1,139,522 +0.01(+0.06%)
Mar 18, 2014 15.83 16.10 15.82 16.05 2,258,509 +0.27(+1.69%)
Mar 17, 2014 15.67 15.87 15.67 15.78 1,631,084 +0.13(+0.82%)
Mar 14, 2014 15.64 15.71 15.53 15.65 2,423,443 +0.01(+0.06%)
Mar 13, 2014 15.99 15.99 15.63 15.64 3,403,400 -0.26(-1.62%)
Mar 12, 2014 15.96 15.98 15.85 15.90 1,383,279 -0.08(-0.52%)
Mar 11, 2014 15.93 16.01 15.88 15.98 2,306,855 +0.10(+0.64%)
Mar 10, 2014 16.02 16.17 15.79 15.88 2,203,052 -0.13(-0.81%)
Mar 07, 2014 16.16 16.17 15.94 16.01 1,415,107 +0.06(+0.40%)
Mar 06, 2014 16.04 16.13 15.95 15.95 3,324,204 +0.54(+3.53%)
Mar 05, 2014 15.39 15.48 15.30 15.40 3,260,575 -0.04(-0.24%)
Mar 04, 2014 15.30 15.71 15.29 15.44 2,398,188 +0.18(+1.21%)
Mar 03, 2014 15.26 15.28 15.01 15.26 4,494,857 -0.12(-0.78%)
Feb 28, 2014 14.98 15.39 14.98 15.38 2,161,605 +0.30(+2.02%)
Feb 27, 2014 15.04 15.08 14.79 15.07 1,542,276 +0.16(+1.05%)
Feb 26, 2014 15.02 15.05 14.81 14.92 1,955,835 -0.17(-1.10%)
Feb 25, 2014 14.73 15.08 14.61 15.08 2,298,345 +0.33(+2.25%)
Feb 24, 2014 14.58 14.78 14.29 14.75 2,153,580 +0.46(+3.23%)
Feb 21, 2014 14.24 14.39 14.16 14.29 697,562 +0.06(+0.39%)
Feb 20, 2014 14.31 14.36 14.05 14.23 1,604,902 +0.13(+0.92%)
Feb 19, 2014 14.20 14.28 13.92 14.10 2,651,686 +0.18(+1.26%)
Feb 18, 2014 13.90 13.97 13.80 13.93 1,718,190 +0.02(+0.13%)
Feb 14, 2014 13.77 13.91 13.91 13.91 1,954,562 +0.11(+0.80%)
Feb 13, 2014 13.42 13.85 13.40 13.80 2,067,865 +0.33(+2.46%)
Feb 12, 2014 13.46 13.55 13.38 13.47 2,166,000 +0.07(+0.55%)
Feb 11, 2014 13.38 13.51 13.34 13.39 4,320,013 +0.03(+0.21%)
Feb 10, 2014 13.35 13.60 13.19 13.37 6,701,580 +0.20(+1.54%)
Feb 07, 2014 13.00 14.29 12.61 13.16 25,159,362 -2.72(-17.12%)
Feb 06, 2014 15.72 15.90 15.72 15.88 968,189 +0.18(+1.12%)
Feb 05, 2014 15.56 15.83 15.41 15.71 1,518,862 +0.07(+0.47%)
Feb 04, 2014 15.57 15.71 15.48 15.63 1,752,799 -0.01(-0.06%)
Feb 03, 2014 15.67 15.76 15.51 15.64 2,675,338 +0.00(+0.00%)
Jan 31, 2014 15.60 15.77 15.53 15.64 1,873,064 -0.05(-0.29%)
Jan 30, 2014 15.66 15.75 15.63 15.69 2,023,417 +0.13(+0.83%)
Jan 29, 2014 15.46 15.61 15.40 15.56 1,347,729 +0.04(+0.24%)
Jan 28, 2014 15.29 15.53 15.25 15.52 1,108,156 +0.24(+1.57%)
Jan 27, 2014 15.45 15.46 15.27 15.28 771,188 -0.10(-0.66%)
Jan 24, 2014 15.49 15.49 15.24 15.39 1,121,851 -0.24(-1.53%)
Jan 23, 2014 15.17 15.75 14.85 15.63 3,002,501 -0.46(-2.87%)
Jan 22, 2014 16.65 16.69 16.07 16.09 1,283,788 -0.51(-3.06%)
Jan 21, 2014 16.75 16.79 16.57 16.59 1,295,437 -0.11(-0.66%)
Jan 17, 2014 16.68 16.70 16.70 16.70 1,234,483 +0.03(+0.17%)
Jan 16, 2014 16.77 16.78 16.67 16.68 459,553 -0.15(-0.88%)
Jan 15, 2014 16.76 16.86 16.73 16.82 598,411 +0.06(+0.38%)
Jan 14, 2014 16.63 16.84 16.63 16.76 708,812 +0.12(+0.72%)
Jan 13, 2014 16.54 16.78 16.54 16.64 1,079,855 +0.01(+0.06%)
Jan 10, 2014 16.60 16.69 16.57 16.63 898,112 +0.04(+0.22%)
Jan 09, 2014 16.69 16.72 16.56 16.59 624,224 -0.04(-0.22%)
Jan 08, 2014 16.60 16.73 16.54 16.63 592,854 +0.03(+0.17%)
Jan 07, 2014 16.66 16.72 16.57 16.60 1,176,859 -0.04(-0.22%)
Jan 06, 2014 16.54 16.64 16.34 16.64 1,827,046 +0.12(+0.73%)
Jan 03, 2014 16.87 16.87 16.42 16.52 1,425,119 -0.29(-1.70%)
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.