Skip to main content

Genpact Ltd (NY: G )

31.65 +0.60 (+1.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.91 25.22 24.81 25.06 1,117,996 +0.12(+0.48%)
Mar 30, 2016 25.12 25.20 24.91 24.95 694,333 -0.06(-0.22%)
Mar 29, 2016 24.47 25.17 24.47 25.00 1,043,706 +0.48(+1.96%)
Mar 28, 2016 24.41 24.57 24.20 24.52 1,197,676 +0.23(+0.95%)
Mar 24, 2016 24.27 24.29 24.29 24.29 419,051 +0.00(+0.00%)
Mar 23, 2016 24.22 24.44 24.05 24.29 663,309 +0.05(+0.19%)
Mar 22, 2016 24.29 24.44 24.14 24.24 637,338 -0.06(-0.27%)
Mar 21, 2016 24.14 24.36 24.08 24.31 779,665 +0.05(+0.19%)
Mar 18, 2016 24.68 24.68 24.23 24.26 961,159 -0.36(-1.46%)
Mar 17, 2016 24.03 24.73 23.97 24.62 1,124,927 +0.59(+2.46%)
Mar 16, 2016 23.89 24.07 23.61 24.03 1,037,686 +0.11(+0.46%)
Mar 15, 2016 24.24 24.31 23.89 23.92 1,868,737 -0.37(-1.52%)
Mar 14, 2016 24.51 24.51 24.12 24.29 1,206,074 -0.16(-0.64%)
Mar 11, 2016 24.55 24.58 24.34 24.45 869,636 +0.07(+0.30%)
Mar 10, 2016 24.63 24.93 24.34 24.37 875,132 -0.20(-0.83%)
Mar 09, 2016 24.75 24.78 24.39 24.58 614,324 -0.10(-0.41%)
Mar 08, 2016 24.66 24.78 24.38 24.68 851,233 -0.01(-0.04%)
Mar 07, 2016 24.87 24.88 24.62 24.69 772,432 -0.28(-1.11%)
Mar 04, 2016 24.80 25.01 24.75 24.96 722,462 +0.19(+0.78%)
Mar 03, 2016 24.60 24.80 24.54 24.77 666,489 +0.18(+0.75%)
Mar 02, 2016 24.40 24.65 24.29 24.59 1,272,674 +0.08(+0.34%)
Mar 01, 2016 24.60 24.74 24.40 24.50 1,193,253 +0.14(+0.57%)
Feb 29, 2016 24.52 24.56 24.26 24.36 852,210 -0.09(-0.38%)
Feb 26, 2016 24.49 24.70 24.38 24.46 810,628 +0.06(+0.23%)
Feb 25, 2016 24.18 24.41 23.90 24.40 1,093,084 +0.37(+1.53%)
Feb 24, 2016 23.80 24.06 23.68 24.03 1,246,350 +0.04(+0.15%)
Feb 23, 2016 24.26 24.34 23.95 24.00 1,734,388 -0.27(-1.10%)
Feb 22, 2016 24.43 24.76 24.15 24.26 1,353,631 +0.02(+0.08%)
Feb 19, 2016 24.24 24.38 23.98 24.24 1,035,003 -0.08(-0.34%)
Feb 18, 2016 23.87 24.36 23.87 24.33 1,439,592 +0.60(+2.53%)
Feb 17, 2016 23.41 23.80 23.18 23.73 1,311,836 +0.43(+1.86%)
Feb 16, 2016 23.03 23.45 22.90 23.30 1,821,551 +0.42(+1.85%)
Feb 12, 2016 23.02 22.87 22.87 22.87 1,418,571 +0.09(+0.40%)
Feb 11, 2016 22.77 22.90 22.58 22.78 929,720 -0.30(-1.32%)
Feb 10, 2016 23.13 23.52 23.06 23.08 1,067,715 +0.00(+0.00%)
Feb 09, 2016 22.80 23.25 22.72 23.08 1,328,922 +0.03(+0.12%)
Feb 08, 2016 22.81 23.11 22.37 23.06 1,124,346 -0.27(-1.15%)
Feb 05, 2016 23.03 23.88 22.97 23.32 2,303,752 +1.18(+5.33%)
Feb 04, 2016 22.04 22.16 21.92 22.14 717,577 +0.02(+0.08%)
Feb 03, 2016 22.26 22.28 21.82 22.12 832,289 +0.01(+0.04%)
Feb 02, 2016 22.41 22.45 22.06 22.11 629,958 -0.47(-2.08%)
Feb 01, 2016 21.95 22.70 21.95 22.59 944,601 +0.53(+2.42%)
Jan 29, 2016 21.74 22.19 21.70 22.05 2,153,083 +0.33(+1.53%)
Jan 28, 2016 22.12 22.15 21.65 21.72 669,737 -0.16(-0.72%)
Jan 27, 2016 22.26 22.34 21.78 21.88 937,672 -0.42(-1.90%)
Jan 26, 2016 21.95 22.36 21.90 22.30 785,116 +0.41(+1.90%)
Jan 25, 2016 22.17 22.29 21.85 21.88 904,911 -0.30(-1.37%)
Jan 22, 2016 22.22 22.22 21.93 22.19 1,180,010 +0.28(+1.26%)
Jan 21, 2016 22.00 22.14 21.70 21.91 1,389,032 -0.06(-0.29%)
Jan 20, 2016 21.55 22.05 21.36 21.98 1,373,255 +0.14(+0.63%)
Jan 19, 2016 21.76 21.94 21.59 21.84 1,140,498 +0.25(+1.15%)
Jan 15, 2016 21.06 21.59 21.59 21.59 788,637 +0.01(+0.04%)
Jan 14, 2016 21.60 21.71 21.19 21.58 1,041,536 +0.10(+0.47%)
Jan 13, 2016 22.21 22.21 21.37 21.48 688,828 -0.66(-3.00%)
Jan 12, 2016 22.06 22.17 21.96 22.14 766,542 +0.28(+1.26%)
Jan 11, 2016 21.75 21.99 21.59 21.87 820,559 +0.27(+1.24%)
Jan 08, 2016 21.82 21.92 21.57 21.60 940,130 -0.19(-0.89%)
Jan 07, 2016 21.71 22.16 21.68 21.79 749,604 -0.40(-1.79%)
Jan 06, 2016 22.11 22.43 21.96 22.19 667,035 -0.22(-0.99%)
Jan 05, 2016 22.33 22.74 22.21 22.41 1,019,291 +0.10(+0.45%)
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.