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 (%)
Aug 31, 2017 26.32 26.46 26.22 26.35 1,166,011 +0.18(+0.67%)
Aug 30, 2017 26.26 26.30 26.09 26.17 3,481,228 -0.11(-0.42%)
Aug 29, 2017 26.08 26.30 26.03 26.28 1,050,955 +0.06(+0.25%)
Aug 28, 2017 26.34 26.36 26.16 26.22 849,388 -0.07(-0.28%)
Aug 25, 2017 26.31 26.42 26.23 26.29 814,176 +0.05(+0.18%)
Aug 24, 2017 26.37 26.44 26.13 26.24 1,045,444 +0.00(+0.00%)
Aug 23, 2017 26.35 26.48 26.16 26.24 1,182,987 -0.24(-0.91%)
Aug 22, 2017 26.41 26.53 26.26 26.48 1,137,950 +0.17(+0.63%)
Aug 21, 2017 26.35 26.48 26.20 26.32 796,026 -0.06(-0.25%)
Aug 18, 2017 26.37 26.57 26.21 26.38 820,559 -0.05(-0.18%)
Aug 17, 2017 26.61 26.77 26.43 26.43 1,412,106 -0.16(-0.59%)
Aug 16, 2017 26.59 26.85 26.52 26.59 1,812,305 +0.15(+0.56%)
Aug 15, 2017 26.20 26.82 26.16 26.44 4,687,380 -0.81(-2.99%)
Aug 14, 2017 27.33 27.44 27.16 27.25 990,616 +0.10(+0.38%)
Aug 11, 2017 27.06 27.32 26.86 27.15 1,367,149 -0.07(-0.27%)
Aug 10, 2017 27.22 27.38 27.11 27.22 1,315,590 -0.09(-0.34%)
Aug 09, 2017 27.44 27.49 27.20 27.32 946,884 -0.19(-0.71%)
Aug 08, 2017 27.29 27.60 27.29 27.51 656,771 +0.22(+0.81%)
Aug 07, 2017 27.24 27.46 27.13 27.29 572,465 +0.10(+0.37%)
Aug 04, 2017 27.78 27.91 27.12 27.19 987,012 -0.58(-2.10%)
Aug 03, 2017 27.19 29.57 26.85 27.77 4,117,966 +1.04(+3.88%)
Aug 02, 2017 26.96 27.02 26.72 26.73 1,149,312 -0.25(-0.93%)
Aug 01, 2017 26.99 27.06 26.76 26.98 669,167 +0.13(+0.48%)
Jul 31, 2017 26.75 26.95 26.69 26.85 486,551 +0.14(+0.52%)
Jul 28, 2017 26.72 26.78 26.59 26.72 402,036 -0.04(-0.14%)
Jul 27, 2017 26.82 26.97 26.60 26.75 669,593 -0.04(-0.14%)
Jul 26, 2017 26.60 26.85 26.59 26.79 558,559 +0.18(+0.66%)
Jul 25, 2017 26.59 26.75 26.47 26.61 683,222 +0.07(+0.28%)
Jul 24, 2017 26.49 26.68 26.44 26.54 922,644 +0.05(+0.17%)
Jul 21, 2017 26.38 26.63 26.29 26.49 599,151 +0.10(+0.39%)
Jul 20, 2017 26.14 26.57 26.08 26.39 658,035 +0.24(+0.92%)
Jul 19, 2017 25.97 26.22 25.94 26.15 363,602 +0.19(+0.71%)
Jul 18, 2017 25.93 25.97 25.81 25.97 652,094 +0.03(+0.11%)
Jul 17, 2017 25.83 26.03 25.77 25.94 554,726 +0.10(+0.39%)
Jul 14, 2017 25.71 25.92 25.70 25.84 425,035 +0.12(+0.47%)
Jul 13, 2017 25.83 25.89 25.67 25.72 606,129 -0.02(-0.07%)
Jul 12, 2017 25.66 25.90 25.64 25.73 465,438 +0.17(+0.65%)
Jul 11, 2017 25.37 25.66 25.36 25.57 704,810 +0.20(+0.80%)
Jul 10, 2017 25.54 25.65 25.31 25.36 1,002,819 -0.18(-0.69%)
Jul 07, 2017 25.58 25.64 25.49 25.54 688,261 +0.07(+0.29%)
Jul 06, 2017 25.59 25.68 25.43 25.47 1,663,985 -0.25(-0.97%)
Jul 05, 2017 25.82 25.98 25.64 25.72 860,894 -0.10(-0.39%)
Jul 03, 2017 25.79 26.08 25.76 25.82 560,911 +0.05(+0.18%)
Jun 30, 2017 25.85 25.92 25.71 25.77 698,344 -0.06(-0.21%)
Jun 29, 2017 26.08 26.10 25.64 25.83 795,785 -0.25(-0.96%)
Jun 28, 2017 25.85 26.18 25.82 26.08 929,686 +0.30(+1.15%)
Jun 27, 2017 25.94 26.10 25.78 25.78 1,071,131 -0.16(-0.61%)
Jun 26, 2017 25.69 26.02 25.67 25.94 1,202,795 +0.27(+1.05%)
Jun 23, 2017 25.37 25.69 25.35 25.67 1,112,065 +0.23(+0.91%)
Jun 22, 2017 25.22 25.49 25.19 25.44 996,284 +0.17(+0.66%)
Jun 21, 2017 25.27 25.41 25.19 25.27 708,881 +0.04(+0.15%)
Jun 20, 2017 25.13 25.29 25.01 25.23 906,053 +0.00(+0.00%)
Jun 19, 2017 24.96 25.30 24.96 25.23 1,132,513 +0.19(+0.74%)
Jun 16, 2017 25.44 25.44 24.84 25.05 1,621,428 -0.42(-1.64%)
Jun 15, 2017 25.20 25.52 25.14 25.47 960,704 +0.15(+0.59%)
Jun 14, 2017 25.44 25.52 25.23 25.32 878,981 -0.10(-0.40%)
Jun 13, 2017 25.16 25.49 25.01 25.42 1,258,958 +0.30(+1.18%)
Jun 12, 2017 25.07 25.17 24.87 25.12 1,154,033 +0.04(+0.15%)
Jun 09, 2017 25.22 25.26 24.96 25.09 780,506 -0.14(-0.55%)
Jun 08, 2017 25.29 25.32 25.02 25.22 751,331 -0.14(-0.55%)
Jun 07, 2017 25.21 25.45 25.10 25.36 836,417 +0.18(+0.70%)
Jun 06, 2017 25.37 25.52 25.18 25.19 1,432,774 -0.24(-0.95%)
Jun 05, 2017 25.48 25.53 25.38 25.43 702,268 -0.06(-0.25%)
Jun 02, 2017 25.60 25.71 25.45 25.49 769,648 -0.09(-0.36%)
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.