Skip to main content

Genpact Ltd (NY: G )

31.65 +0.60 (+1.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.04 38.04 36.64 36.64 920,276 -1.53(-4.01%)
Jan 28, 2021 37.16 38.29 37.06 38.17 1,108,073 +1.37(+3.72%)
Jan 27, 2021 38.28 38.36 36.80 36.80 910,410 -2.14(-5.51%)
Jan 26, 2021 39.27 39.37 38.86 38.94 2,368,875 -0.24(-0.61%)
Jan 25, 2021 39.63 39.72 39.10 39.18 668,933 -0.50(-1.25%)
Jan 22, 2021 39.20 39.81 39.12 39.68 553,754 +0.15(+0.39%)
Jan 21, 2021 40.37 40.60 39.53 39.53 665,682 -0.71(-1.76%)
Jan 20, 2021 39.38 40.31 39.29 40.24 561,989 +1.14(+2.91%)
Jan 19, 2021 39.51 39.55 39.07 39.10 868,550 -0.12(-0.32%)
Jan 15, 2021 38.99 39.44 38.95 39.22 498,274 +0.04(+0.10%)
Jan 14, 2021 39.37 39.61 39.11 39.18 791,457 +0.06(+0.15%)
Jan 13, 2021 39.65 39.95 39.13 39.13 590,406 -0.53(-1.33%)
Jan 12, 2021 39.39 39.75 39.20 39.65 625,280 +0.27(+0.68%)
Jan 11, 2021 39.40 39.78 39.25 39.38 700,640 -0.34(-0.84%)
Jan 08, 2021 39.88 40.11 39.60 39.72 1,141,360 +0.16(+0.41%)
Jan 07, 2021 39.54 40.15 39.42 39.56 755,390 +0.15(+0.39%)
Jan 06, 2021 39.36 40.07 39.22 39.40 697,381 +0.04(+0.10%)
Jan 05, 2021 38.87 39.60 38.87 39.37 1,809,632 +0.62(+1.61%)
Jan 04, 2021 39.56 39.66 38.41 38.74 871,138 -0.84(-2.13%)
Dec 31, 2020 39.59 39.59 39.59 437,809 +0.12(+0.32%)
Dec 30, 2020 39.44 39.77 39.36 39.46 437,809 +0.12(+0.32%)
Dec 29, 2020 40.05 40.05 39.32 39.34 495,827 -0.43(-1.08%)
Dec 28, 2020 40.19 40.44 39.76 39.77 491,786 -0.19(-0.48%)
Dec 24, 2020 40.08 40.09 39.70 39.96 337,685 -0.01(-0.02%)
Dec 23, 2020 40.25 40.35 39.75 39.97 1,012,008 -0.04(-0.10%)
Dec 22, 2020 40.09 40.25 39.88 40.01 569,602 -0.17(-0.43%)
Dec 21, 2020 40.07 40.26 39.46 40.18 530,802 -0.66(-1.62%)
Dec 18, 2020 40.58 40.97 40.34 40.84 1,528,152 +0.32(+0.78%)
Dec 17, 2020 39.72 40.69 39.41 40.52 946,525 +1.12(+2.84%)
Dec 16, 2020 39.42 39.62 39.19 39.40 618,457 +0.02(+0.05%)
Dec 15, 2020 39.08 39.38 38.69 39.38 778,463 +0.62(+1.60%)
Dec 14, 2020 38.92 39.60 38.76 38.76 788,612 +0.11(+0.30%)
Dec 11, 2020 38.81 38.98 38.50 38.65 1,059,968 -0.46(-1.17%)
Dec 10, 2020 39.02 39.38 38.73 39.11 671,484 -0.09(-0.22%)
Dec 09, 2020 39.24 39.43 38.89 39.19 855,970 +0.05(+0.12%)
Dec 08, 2020 38.67 39.28 38.64 39.15 564,494 +0.30(+0.78%)
Dec 07, 2020 38.98 39.13 38.64 38.84 569,497 -0.31(-0.78%)
Dec 04, 2020 38.43 39.17 38.26 39.15 894,000 +0.95(+2.47%)
Dec 03, 2020 39.08 39.25 38.11 38.20 657,901 -0.89(-2.27%)
Dec 02, 2020 38.71 39.15 38.55 39.09 694,866 +0.26(+0.66%)
Dec 01, 2020 39.08 39.43 38.77 38.83 569,334 +0.02(+0.05%)
Nov 30, 2020 39.24 39.29 38.77 38.81 861,420 -0.44(-1.12%)
Nov 27, 2020 39.28 39.52 38.84 39.25 445,533 +0.09(+0.22%)
Nov 25, 2020 39.61 39.70 38.84 39.17 1,020,831 -0.57(-1.44%)
Nov 24, 2020 39.54 39.89 39.30 39.74 558,821 +0.57(+1.46%)
Nov 23, 2020 39.10 39.30 38.89 39.17 407,282 +0.39(+1.01%)
Nov 20, 2020 38.74 39.12 38.70 38.77 602,109 +0.01(+0.02%)
Nov 19, 2020 38.54 39.05 38.14 38.77 1,351,370 +0.11(+0.27%)
Nov 18, 2020 38.80 38.95 38.42 38.66 942,540 -0.20(-0.52%)
Nov 17, 2020 38.52 39.00 38.24 38.86 606,658 +0.04(+0.10%)
Nov 16, 2020 39.08 39.20 38.46 38.82 629,387 +0.14(+0.37%)
Nov 13, 2020 38.20 38.81 38.14 38.68 366,460 +0.73(+1.91%)
Nov 12, 2020 38.62 38.76 37.79 37.95 824,321 -0.67(-1.73%)
Nov 11, 2020 38.68 38.85 38.26 38.62 693,413 +0.12(+0.32%)
Nov 10, 2020 38.31 38.80 37.91 38.50 664,682 +0.32(+0.85%)
Nov 09, 2020 38.19 39.62 38.16 38.17 1,276,399 +0.92(+2.46%)
Nov 06, 2020 37.10 37.61 37.02 37.26 1,053,508 +0.11(+0.31%)
Nov 05, 2020 36.54 37.72 36.31 37.14 1,801,350 +1.29(+3.60%)
Nov 04, 2020 35.01 36.28 34.64 35.85 1,926,407 +1.12(+3.22%)
Nov 03, 2020 33.53 34.97 33.19 34.74 2,134,045 +0.69(+2.02%)
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.