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

Genpact Ltd (NY: G )

31.05 -0.09 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2009 9.419 9.541 9.111 9.524 950,213 +0.17(+1.82%)
Jun 29, 2009 9.719 9.743 9.338 9.354 1,306,062 -0.34(-3.51%)
Jun 26, 2009 9.670 9.768 9.646 9.695 815,745 -0.02(-0.17%)
Jun 25, 2009 9.751 9.768 9.565 9.711 346,849 +0.06(+0.67%)
Jun 24, 2009 9.403 9.816 9.403 9.646 302,658 +0.26(+2.76%)
Jun 23, 2009 9.241 9.460 9.192 9.387 361,447 +0.20(+2.21%)
Jun 22, 2009 9.516 9.516 9.038 9.184 579,921 -0.45(-4.71%)
Jun 19, 2009 9.314 9.687 9.249 9.638 396,817 +0.33(+3.57%)
Jun 18, 2009 9.079 9.362 9.054 9.306 189,096 +0.26(+2.87%)
Jun 17, 2009 8.819 9.103 8.795 9.046 205,526 +0.18(+2.01%)
Jun 16, 2009 8.998 9.200 8.852 8.868 259,867 -0.06(-0.68%)
Jun 15, 2009 8.973 9.030 8.835 8.929 223,020 -0.20(-2.18%)
Jun 12, 2009 9.038 9.127 8.811 9.127 238,217 -0.06(-0.62%)
Jun 11, 2009 8.908 9.200 8.827 9.184 219,616 +0.20(+2.26%)
Jun 10, 2009 8.941 9.152 8.762 8.981 381,547 -0.01(-0.09%)
Jun 09, 2009 9.006 9.030 8.876 8.989 284,153 -0.03(-0.36%)
Jun 08, 2009 8.892 9.038 8.835 9.022 211,767 +0.06(+0.72%)
Jun 05, 2009 8.916 9.030 8.835 8.957 342,434 +0.06(+0.64%)
Jun 04, 2009 8.649 8.925 8.576 8.900 347,116 +0.20(+2.33%)
Jun 03, 2009 8.641 8.787 8.503 8.698 327,250 -0.08(-0.92%)
Jun 02, 2009 8.754 8.827 8.600 8.779 663,677 +0.02(+0.28%)
Jun 01, 2009 8.446 8.754 8.414 8.754 381,282 +0.28(+3.25%)
May 29, 2009 8.292 8.479 8.195 8.479 200,190 +0.22(+2.65%)
May 28, 2009 8.479 8.511 7.976 8.260 372,345 -0.21(-2.49%)
May 27, 2009 8.446 8.608 8.414 8.471 169,701 -0.02(-0.19%)
May 26, 2009 8.325 8.568 8.284 8.487 359,906 +0.06(+0.67%)
May 22, 2009 8.349 8.592 8.300 8.430 244,383 +0.01(+0.10%)
May 21, 2009 8.430 8.544 8.357 8.422 334,156 -0.17(-1.98%)
May 20, 2009 8.349 8.633 8.309 8.592 2,640,470 +0.25(+3.01%)
May 19, 2009 8.211 8.430 8.195 8.341 236,296 +0.06(+0.78%)
May 18, 2009 7.984 8.284 7.887 8.276 363,393 +0.45(+5.80%)
May 15, 2009 7.701 7.952 7.701 7.822 142,171 +0.12(+1.58%)
May 14, 2009 7.936 7.968 7.611 7.701 353,845 -0.25(-3.16%)
May 13, 2009 8.187 8.211 7.936 7.952 230,707 -0.22(-2.68%)
May 12, 2009 8.114 8.357 8.114 8.171 112,083 -0.08(-0.98%)
May 11, 2009 8.106 8.390 8.106 8.252 148,940 -0.10(-1.17%)
May 08, 2009 8.811 8.900 8.236 8.349 404,477 -0.31(-3.63%)
May 07, 2009 8.706 8.925 8.503 8.663 501,506 -0.00(-0.02%)
May 06, 2009 8.592 8.787 8.317 8.665 471,276 +0.15(+1.81%)
May 05, 2009 7.441 8.576 7.344 8.511 678,325 +1.10(+14.88%)
May 04, 2009 7.245 7.409 7.222 7.409 375,888 +0.11(+1.44%)
May 01, 2009 7.206 7.360 7.206 7.303 505,690 +0.04(+0.56%)
Apr 30, 2009 7.506 7.506 7.239 7.263 563,870 -0.15(-2.08%)
Apr 29, 2009 7.182 7.445 7.182 7.417 187,907 +0.24(+3.27%)
Apr 28, 2009 7.133 7.247 7.012 7.182 147,442 +0.02(+0.23%)
Apr 27, 2009 7.384 7.425 7.052 7.166 265,933 -0.27(-3.60%)
Apr 24, 2009 7.441 7.465 7.328 7.433 312,976 +0.02(+0.33%)
Apr 23, 2009 7.457 7.462 7.279 7.409 217,213 -0.02(-0.33%)
Apr 22, 2009 7.376 7.741 7.328 7.433 377,157 +0.02(+0.22%)
Apr 21, 2009 7.003 7.449 6.995 7.417 352,674 +0.34(+4.81%)
Apr 20, 2009 7.360 7.360 7.060 7.076 164,267 -0.36(-4.90%)
Apr 17, 2009 7.514 7.538 7.320 7.441 352,887 -0.14(-1.82%)
Apr 16, 2009 7.344 7.595 7.344 7.579 162,975 +0.22(+2.97%)
Apr 15, 2009 7.174 7.376 7.166 7.360 281,738 +0.09(+1.23%)
Apr 14, 2009 7.344 7.425 7.190 7.271 319,909 -0.20(-2.71%)
Apr 13, 2009 7.547 7.587 7.376 7.474 273,736 -0.02(-0.32%)
Apr 09, 2009 7.239 7.498 7.222 7.498 224,131 +0.29(+4.05%)
Apr 08, 2009 6.995 7.206 6.963 7.206 135,215 +0.20(+2.89%)
Apr 07, 2009 7.141 7.206 6.939 7.003 143,218 -0.06(-0.92%)
Apr 06, 2009 7.214 7.214 7.020 7.068 197,571 -0.11(-1.47%)
Apr 03, 2009 7.101 7.174 6.922 7.174 244,198 +0.07(+1.03%)
Apr 02, 2009 7.093 7.263 6.979 7.101 356,649 +0.11(+1.51%)
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.