Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 50.04 50.29 49.79 49.91 909,961 -0.18(-0.36%)
Aug 30, 2021 50.05 50.31 50.04 50.09 666,400 +0.11(+0.21%)
Aug 27, 2021 49.36 50.04 49.26 49.99 1,668,137 +0.73(+1.48%)
Aug 26, 2021 49.71 49.71 49.17 49.26 769,926 -0.49(-0.99%)
Aug 25, 2021 50.01 50.01 49.71 49.75 741,608 -0.16(-0.33%)
Aug 24, 2021 50.05 50.18 49.83 49.91 886,142 -0.06(-0.12%)
Aug 23, 2021 50.03 50.17 49.64 49.97 496,834 +0.06(+0.12%)
Aug 20, 2021 49.38 49.93 49.17 49.91 506,436 +0.57(+1.15%)
Aug 19, 2021 49.02 49.50 48.87 49.34 674,449 -0.06(-0.12%)
Aug 18, 2021 50.02 50.47 49.34 49.40 439,608 -0.76(-1.52%)
Aug 17, 2021 50.28 50.42 49.92 50.16 774,680 -0.26(-0.52%)
Aug 16, 2021 50.05 50.43 49.82 50.42 330,707 +0.31(+0.61%)
Aug 13, 2021 49.82 50.20 49.72 50.11 442,370 +0.32(+0.64%)
Aug 12, 2021 49.38 49.89 49.05 49.79 442,453 +0.48(+0.98%)
Aug 11, 2021 49.33 49.39 48.61 49.31 993,412 +0.19(+0.39%)
Aug 10, 2021 48.57 49.25 48.34 49.12 912,476 +0.60(+1.23%)
Aug 09, 2021 48.77 48.80 48.35 48.52 642,216 -0.11(-0.22%)
Aug 06, 2021 48.46 49.06 47.73 48.63 831,747 +0.58(+1.20%)
Aug 05, 2021 47.73 48.13 47.62 48.05 709,996 +0.52(+1.09%)
Aug 04, 2021 47.55 47.98 47.34 47.53 744,197 -0.18(-0.38%)
Aug 03, 2021 47.69 47.92 47.37 47.72 694,117 +0.12(+0.24%)
Aug 02, 2021 48.10 48.30 47.48 47.60 1,032,697 -0.32(-0.66%)
Jul 30, 2021 47.73 48.27 47.73 47.92 900,734 +0.00(+0.00%)
Jul 29, 2021 47.60 48.23 47.55 47.92 696,575 +0.67(+1.43%)
Jul 28, 2021 47.47 47.60 46.96 47.25 863,092 -0.13(-0.26%)
Jul 27, 2021 47.44 47.72 47.19 47.37 844,834 -0.26(-0.55%)
Jul 26, 2021 47.79 47.94 47.34 47.63 468,808 -0.10(-0.20%)
Jul 23, 2021 47.21 47.75 47.15 47.73 505,688 +0.88(+1.87%)
Jul 22, 2021 47.04 47.06 46.57 46.85 574,240 -0.03(-0.06%)
Jul 21, 2021 46.44 47.00 46.37 46.88 1,050,443 +0.55(+1.18%)
Jul 20, 2021 45.21 46.68 45.10 46.33 1,117,871 +1.25(+2.77%)
Jul 19, 2021 45.49 46.00 44.88 45.08 1,218,085 -1.04(-2.25%)
Jul 16, 2021 46.07 46.44 45.98 46.12 629,688 +0.35(+0.76%)
Jul 15, 2021 45.82 46.04 45.56 45.77 926,913 -0.18(-0.40%)
Jul 14, 2021 46.23 46.49 45.72 45.96 1,719,331 +0.04(+0.08%)
Jul 13, 2021 45.31 45.95 45.26 45.92 974,490 +0.46(+1.02%)
Jul 12, 2021 45.46 45.58 45.24 45.46 605,459 -0.29(-0.63%)
Jul 09, 2021 45.54 45.90 45.41 45.74 756,876 +0.53(+1.17%)
Jul 08, 2021 44.54 45.46 44.46 45.22 1,264,363 +0.00(+0.00%)
Jul 07, 2021 44.84 45.23 44.43 45.22 985,421 +0.44(+0.99%)
Jul 06, 2021 44.28 44.94 44.02 44.77 1,480,985 +0.45(+1.02%)
Jul 02, 2021 44.25 44.40 43.99 44.32 392,818 +0.33(+0.74%)
Jul 01, 2021 43.78 44.15 43.71 43.99 617,948 +0.29(+0.66%)
Jun 30, 2021 43.67 43.76 43.36 43.70 775,260 +0.00(+0.00%)
Jun 29, 2021 43.72 44.17 43.42 43.70 1,055,421 +0.06(+0.13%)
Jun 28, 2021 44.28 44.33 43.47 43.65 488,011 -0.43(-0.98%)
Jun 25, 2021 43.61 44.21 43.54 44.08 2,276,084 +0.56(+1.28%)
Jun 24, 2021 43.81 43.93 43.33 43.52 635,553 +0.20(+0.47%)
Jun 23, 2021 43.75 43.92 43.31 43.32 1,253,352 -0.50(-1.14%)
Jun 22, 2021 43.67 43.96 43.45 43.82 529,832 +0.19(+0.44%)
Jun 21, 2021 43.10 43.82 42.98 43.63 904,383 +0.85(+1.98%)
Jun 18, 2021 42.88 43.14 42.69 42.78 1,856,321 -0.46(-1.07%)
Jun 17, 2021 43.20 43.45 42.94 43.24 1,038,606 -0.21(-0.49%)
Jun 16, 2021 43.66 43.71 43.13 43.45 1,061,516 -0.12(-0.27%)
Jun 15, 2021 43.98 44.08 43.50 43.57 715,732 -0.47(-1.07%)
Jun 14, 2021 44.16 44.18 43.85 44.04 1,095,965 -0.12(-0.26%)
Jun 11, 2021 43.81 44.16 43.73 44.16 802,100 +0.59(+1.35%)
Jun 10, 2021 43.90 43.98 43.57 43.57 1,239,673 -0.19(-0.42%)
Jun 09, 2021 44.18 44.19 43.73 43.76 1,033,786 -0.24(-0.55%)
Jun 08, 2021 43.96 44.09 43.77 44.00 721,334 +0.09(+0.20%)
Jun 07, 2021 44.28 44.36 43.77 43.91 618,228 -0.36(-0.80%)
Jun 04, 2021 44.16 44.43 43.91 44.26 845,051 +0.34(+0.76%)
Jun 03, 2021 44.09 44.09 43.82 43.93 747,026 -0.42(-0.95%)
Jun 02, 2021 44.11 44.49 44.01 44.35 1,307,390 +0.35(+0.79%)
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.