Skip to main content

Genpact Ltd (NY: G )

34.69 +0.33 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.27 16.34 16.12 16.26 1,131,127 -0.03(-0.17%)
Jul 30, 2014 16.31 16.37 16.23 16.29 1,740,821 -0.01(-0.06%)
Jul 29, 2014 16.38 16.47 16.25 16.30 780,036 -0.06(-0.40%)
Jul 28, 2014 16.63 16.64 16.36 16.36 965,156 -0.25(-1.50%)
Jul 25, 2014 16.75 16.81 16.59 16.61 677,056 -0.24(-1.43%)
Jul 24, 2014 16.86 17.02 16.78 16.85 885,768 +0.00(+0.00%)
Jul 23, 2014 16.56 16.90 16.56 16.85 581,146 -0.03(-0.16%)
Jul 22, 2014 16.77 16.91 16.74 16.88 909,655 +0.20(+1.22%)
Jul 21, 2014 16.61 16.77 16.49 16.67 1,026,001 +0.01(+0.06%)
Jul 18, 2014 16.60 16.79 16.55 16.67 881,253 +0.06(+0.33%)
Jul 17, 2014 16.70 16.84 16.59 16.61 983,879 -0.11(-0.66%)
Jul 16, 2014 16.73 16.77 16.55 16.72 502,146 +0.05(+0.28%)
Jul 15, 2014 16.75 16.80 16.57 16.67 769,463 -0.06(-0.39%)
Jul 14, 2014 16.65 16.80 16.62 16.74 487,962 +0.11(+0.67%)
Jul 11, 2014 16.63 16.67 16.56 16.63 476,388 +0.00(+0.00%)
Jul 10, 2014 16.53 16.67 16.44 16.63 810,466 -0.05(-0.28%)
Jul 09, 2014 16.69 16.78 16.58 16.67 729,362 +0.00(+0.00%)
Jul 08, 2014 16.58 16.76 16.51 16.67 1,027,399 +0.09(+0.56%)
Jul 07, 2014 16.59 16.66 16.50 16.58 1,029,172 -0.09(-0.55%)
Jul 03, 2014 16.61 16.67 16.67 16.67 1,489,367 +0.12(+0.73%)
Jul 02, 2014 16.55 16.71 16.46 16.55 1,095,636 +0.06(+0.39%)
Jul 01, 2014 16.27 16.55 16.27 16.49 762,654 +0.30(+1.83%)
Jun 30, 2014 16.07 16.25 16.02 16.19 870,507 +0.13(+0.81%)
Jun 27, 2014 15.89 16.15 15.82 16.07 2,548,933 +0.15(+0.93%)
Jun 26, 2014 15.90 15.95 15.86 15.92 368,121 +0.00(+0.00%)
Jun 25, 2014 15.87 15.95 15.86 15.92 573,849 -0.01(-0.06%)
Jun 24, 2014 15.95 16.05 15.89 15.93 543,507 -0.06(-0.40%)
Jun 23, 2014 16.02 16.07 15.93 15.99 654,664 +0.01(+0.06%)
Jun 20, 2014 15.81 15.98 15.77 15.98 2,454,132 +0.18(+1.11%)
Jun 19, 2014 16.03 16.07 15.72 15.81 698,413 -0.18(-1.16%)
Jun 18, 2014 15.86 16.05 15.86 15.99 591,312 +0.04(+0.23%)
Jun 17, 2014 15.94 16.02 15.84 15.95 532,370 +0.05(+0.29%)
Jun 16, 2014 15.74 15.94 15.74 15.91 654,292 +0.18(+1.12%)
Jun 13, 2014 15.80 15.86 15.60 15.73 644,530 -0.04(-0.23%)
Jun 12, 2014 15.79 15.89 15.70 15.77 631,281 -0.07(-0.47%)
Jun 11, 2014 15.63 15.92 15.60 15.84 606,646 +0.17(+1.06%)
Jun 10, 2014 15.76 15.85 15.63 15.68 859,438 -0.01(-0.06%)
Jun 06, 2014 15.77 15.77 15.60 15.69 630,570 +0.01(+0.06%)
Jun 05, 2014 15.61 15.74 15.59 15.68 488,030 +0.05(+0.29%)
Jun 04, 2014 15.58 15.77 15.56 15.63 576,210 -0.02(-0.12%)
Jun 03, 2014 15.49 15.78 15.41 15.65 810,075 +0.08(+0.53%)
Jun 02, 2014 15.56 15.64 15.45 15.57 1,178,478 +0.00(+0.00%)
May 30, 2014 15.49 15.70 15.40 15.57 1,352,792 +0.00(+0.00%)
May 29, 2014 15.60 15.65 15.46 15.57 610,780 -0.04(-0.24%)
May 28, 2014 15.79 15.85 15.48 15.60 762,860 -0.22(-1.40%)
May 27, 2014 15.95 15.95 15.76 15.82 813,656 -0.06(-0.41%)
May 23, 2014 15.82 15.89 15.89 15.89 880,154 +0.03(+0.20%)
May 22, 2014 15.83 15.95 15.83 15.86 192,051 -0.00(-0.03%)
May 21, 2014 15.92 15.95 15.80 15.86 579,599 -0.04(-0.23%)
May 20, 2014 15.94 15.96 15.82 15.90 380,711 -0.08(-0.52%)
May 19, 2014 15.96 16.07 15.85 15.98 417,104 +0.03(+0.17%)
May 16, 2014 15.88 16.03 15.85 15.95 609,261 +0.09(+0.58%)
May 15, 2014 15.90 15.98 15.73 15.86 1,029,082 -0.06(-0.35%)
May 14, 2014 15.74 15.94 15.72 15.92 994,681 +0.17(+1.06%)
May 13, 2014 15.69 15.78 15.58 15.75 847,495 +0.10(+0.65%)
May 12, 2014 15.38 15.69 15.37 15.65 576,909 +0.36(+2.36%)
May 09, 2014 15.16 15.34 15.01 15.29 492,147 +0.10(+0.67%)
May 08, 2014 15.15 15.41 15.14 15.19 414,054 -0.03(-0.18%)
May 07, 2014 14.87 15.22 14.78 15.22 719,310 +0.40(+2.68%)
May 06, 2014 15.70 16.17 14.54 14.82 2,088,182 -0.84(-5.37%)
May 05, 2014 15.81 15.81 15.59 15.66 691,933 -0.21(-1.34%)
May 02, 2014 15.65 15.96 15.58 15.87 734,103 +0.27(+1.72%)
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.