Skip to main content

Genpact Ltd (NY: G )

30.95 -0.48 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 29.82 29.82 29.82 0 +0.37(+1.27%)
Mar 28, 2018 29.34 29.72 29.32 29.45 667,289 +0.13(+0.45%)
Mar 27, 2018 29.80 29.87 29.24 29.32 472,942 -0.34(-1.16%)
Mar 26, 2018 29.20 29.68 29.12 29.66 519,424 +0.75(+2.61%)
Mar 23, 2018 29.38 29.58 28.90 28.91 852,468 -0.47(-1.59%)
Mar 22, 2018 29.79 30.02 29.36 29.37 779,687 -0.67(-2.23%)
Mar 21, 2018 30.26 30.38 29.98 30.04 739,953 -0.24(-0.80%)
Mar 20, 2018 30.29 30.47 30.05 30.29 665,988 -0.02(-0.06%)
Mar 19, 2018 30.28 30.42 29.98 30.30 570,199 -0.08(-0.28%)
Mar 16, 2018 29.92 30.60 29.85 30.39 1,115,834 +0.58(+1.94%)
Mar 15, 2018 29.77 29.93 29.69 29.81 1,027,410 +0.09(+0.31%)
Mar 14, 2018 30.21 30.29 29.69 29.72 1,503,905 -0.36(-1.21%)
Mar 13, 2018 30.17 30.27 29.95 30.08 755,106 -0.02(-0.06%)
Mar 12, 2018 30.05 30.32 29.97 30.10 565,130 +0.01(+0.03%)
Mar 09, 2018 29.76 30.15 29.76 30.09 969,528 +0.50(+1.70%)
Mar 08, 2018 29.36 29.59 29.18 29.59 891,196 +0.33(+1.13%)
Mar 07, 2018 29.19 29.25 1,372,863 -0.18(-0.60%)
Mar 06, 2018 29.34 29.49 29.18 29.43 1,029,303 +0.10(+0.35%)
Mar 05, 2018 29.31 29.58 29.07 29.33 1,281,773 -0.13(-0.44%)
Mar 02, 2018 28.80 29.50 28.76 29.46 635,058 +0.35(+1.21%)
Mar 01, 2018 29.15 29.38 28.83 29.11 892,930 -0.07(-0.22%)
Feb 28, 2018 29.20 29.55 29.17 29.17 687,590 +0.05(+0.16%)
Feb 27, 2018 29.39 29.49 29.12 29.12 605,588 -0.29(-0.98%)
Feb 26, 2018 29.66 29.91 29.33 29.41 751,345 -0.33(-1.13%)
Feb 23, 2018 29.43 29.76 29.37 29.75 631,735 +0.41(+1.39%)
Feb 22, 2018 29.34 738,251 +0.08(+0.29%)
Feb 21, 2018 29.15 29.70 29.07 29.25 785,193 +0.19(+0.64%)
Feb 20, 2018 29.21 29.44 29.06 29.07 817,801 -0.31(-1.04%)
Feb 16, 2018 29.38 29.38 29.38 0 +0.13(+0.45%)
Feb 15, 2018 28.64 29.25 28.60 29.25 1,198,405 +0.58(+2.01%)
Feb 14, 2018 28.17 28.68 28.08 28.67 1,092,093 +0.47(+1.68%)
Feb 13, 2018 28.05 28.19 1,631,154 -1.84(-6.13%)
Feb 12, 2018 29.81 30.21 29.61 30.04 1,077,458 +0.33(+1.10%)
Feb 09, 2018 29.47 29.77 29.03 29.71 1,475,981 +0.46(+1.59%)
Feb 08, 2018 30.10 30.18 29.24 29.25 735,408 -0.75(-2.51%)
Feb 07, 2018 29.82 30.25 29.79 30.00 599,860 +0.10(+0.34%)
Feb 06, 2018 29.56 30.05 29.14 29.90 1,006,488 -0.42(-1.38%)
Feb 05, 2018 30.76 30.90 30.09 30.32 468,628 -0.67(-2.16%)
Feb 02, 2018 31.54 31.65 30.96 30.98 724,356 -0.80(-2.52%)
Feb 01, 2018 31.47 31.89 31.38 31.78 1,141,611 +0.22(+0.71%)
Jan 31, 2018 31.83 31.88 31.38 31.56 1,019,145 -0.08(-0.26%)
Jan 30, 2018 31.73 31.81 31.55 31.64 721,523 -0.28(-0.87%)
Jan 29, 2018 32.17 32.17 31.92 31.92 571,315 -0.40(-1.24%)
Jan 26, 2018 32.11 32.35 31.91 32.32 588,608 +0.38(+1.19%)
Jan 25, 2018 31.80 32.02 31.75 31.94 727,133 +0.17(+0.53%)
Jan 24, 2018 32.10 32.22 31.77 31.78 480,378 -0.20(-0.61%)
Jan 23, 2018 32.13 32.22 31.84 31.97 574,858 -0.10(-0.32%)
Jan 22, 2018 32.03 32.13 31.89 32.07 689,794 +0.08(+0.26%)
Jan 19, 2018 31.71 32.11 31.60 31.99 1,164,972 +0.43(+1.36%)
Jan 18, 2018 31.11 31.63 31.02 31.56 1,076,973 +0.58(+1.86%)
Jan 17, 2018 30.95 31.10 30.89 30.98 813,182 +0.19(+0.60%)
Jan 16, 2018 30.96 31.01 30.77 30.80 838,911 +0.00(+0.00%)
Jan 12, 2018 30.80 30.80 30.80 0 -0.17(-0.54%)
Jan 11, 2018 31.20 31.20 30.80 30.97 1,179,184 -0.06(-0.18%)
Jan 10, 2018 30.89 31.02 610,425 -0.19(-0.60%)
Jan 09, 2018 31.35 31.38 31.15 31.21 784,148 -0.02(-0.06%)
Jan 08, 2018 30.98 31.25 30.76 31.23 752,418 +0.33(+1.08%)
Jan 05, 2018 30.73 30.95 30.66 30.89 705,321 +0.28(+0.91%)
Jan 04, 2018 30.52 30.80 30.43 30.61 944,203 +0.41(+1.35%)
Jan 03, 2018 30.18 30.31 29.88 30.20 1,280,712 +0.08(+0.28%)
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.