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 (%)
Oct 31, 2002 24.31 24.55 24.15 24.22 5,440,974 -0.28(-1.16%)
Oct 30, 2002 24.35 24.64 24.07 24.50 8,832,700 +1.18(+5.04%)
Oct 29, 2002 23.11 23.47 22.77 23.32 5,952,670 +0.21(+0.91%)
Oct 28, 2002 23.14 23.35 22.77 23.11 6,236,342 -0.20(-0.87%)
Oct 25, 2002 22.53 23.62 22.34 23.32 6,086,547 +0.53(+2.31%)
Oct 24, 2002 23.42 23.49 22.60 22.79 6,725,827 -0.47(-2.02%)
Oct 23, 2002 23.50 23.58 23.07 23.26 9,391,777 -0.97(-4.01%)
Oct 22, 2002 25.33 25.33 23.91 24.23 8,473,760 -1.31(-5.14%)
Oct 21, 2002 25.16 25.66 24.84 25.55 3,665,649 +0.33(+1.32%)
Oct 18, 2002 24.79 25.46 24.73 25.21 2,632,510 +0.39(+1.57%)
Oct 17, 2002 25.12 25.20 24.68 24.82 2,458,902 +0.02(+0.07%)
Oct 16, 2002 25.37 25.44 24.43 24.81 3,980,045 +0.09(+0.36%)
Oct 15, 2002 25.41 25.43 24.45 24.72 4,098,499 -0.49(-1.93%)
Oct 14, 2002 24.43 25.28 24.43 25.20 2,444,218 +0.19(+0.75%)
Oct 11, 2002 24.31 25.07 24.31 25.02 2,786,007 +0.46(+1.88%)
Oct 10, 2002 24.26 24.96 24.15 24.56 3,355,078 +0.19(+0.80%)
Oct 09, 2002 24.43 24.87 24.25 24.36 22,925,732 -0.50(-2.02%)
Oct 08, 2002 24.31 25.37 24.14 24.86 5,115,103 +0.55(+2.27%)
Oct 07, 2002 24.11 25.04 24.09 24.31 3,754,489 +0.14(+0.57%)
Oct 04, 2002 24.27 24.43 24.01 24.18 3,544,604 -0.02(-0.07%)
Oct 03, 2002 23.91 24.41 23.91 24.19 3,325,588 +0.28(+1.19%)
Oct 02, 2002 24.37 24.52 23.30 23.91 3,839,258 -0.46(-1.90%)
Oct 01, 2002 24.11 24.59 24.05 24.37 4,978,141 +0.38(+1.59%)
Sep 30, 2002 23.95 24.23 23.66 23.99 4,161,551 -0.33(-1.37%)
Sep 27, 2002 25.00 25.01 24.25 24.32 3,435,528 -0.77(-3.07%)
Sep 26, 2002 24.41 25.09 24.19 25.09 3,839,751 +0.88(+3.65%)
Sep 25, 2002 24.00 24.39 24.00 24.21 4,871,779 +0.02(+0.10%)
Sep 24, 2002 24.48 24.62 24.05 24.18 4,621,669 -0.54(-2.20%)
Sep 23, 2002 24.60 25.00 24.44 24.73 3,013,043 -0.23(-0.94%)
Sep 20, 2002 24.64 25.12 24.48 24.96 4,563,430 +0.32(+1.32%)
Sep 19, 2002 24.52 25.03 24.47 24.64 2,418,183 -0.30(-1.20%)
Sep 18, 2002 24.70 25.08 24.48 24.94 2,593,273 +0.11(+0.46%)
Sep 17, 2002 25.44 25.48 24.82 24.82 2,554,282 -0.46(-1.83%)
Sep 16, 2002 25.08 25.33 24.82 25.29 2,409,299 +0.07(+0.29%)
Sep 13, 2002 25.12 25.26 24.98 25.21 2,470,624 -0.19(-0.77%)
Sep 12, 2002 25.55 25.60 25.12 25.41 2,324,654 -0.25(-0.98%)
Sep 11, 2002 25.93 25.97 25.55 25.66 1,459,942 -0.28(-1.06%)
Sep 10, 2002 25.68 26.05 25.55 25.93 2,450,264 +0.16(+0.63%)
Sep 09, 2002 24.99 25.84 24.83 25.77 4,413,635 +0.75(+2.98%)
Sep 06, 2002 25.30 25.46 25.03 25.03 28,700,352 -0.37(-1.47%)
Sep 05, 2002 25.30 25.84 25.14 25.40 3,502,035 -0.11(-0.41%)
Sep 04, 2002 25.00 25.50 24.96 25.50 3,454,406 +0.34(+1.35%)
Sep 03, 2002 25.37 25.48 25.09 25.16 3,662,194 -0.39(-1.52%)
Aug 30, 2002 25.34 26.08 25.21 25.55 308,473 +0.05(+0.19%)
Aug 29, 2002 25.37 25.64 25.16 25.50 3,047,098 -0.14(-0.54%)
Aug 28, 2002 25.91 26.03 25.31 25.64 2,710,863 -0.23(-0.88%)
Aug 27, 2002 25.77 25.93 25.24 25.87 2,669,157 +0.45(+1.75%)
Aug 26, 2002 25.57 25.81 25.17 25.42 2,048,262 +0.00(+0.00%)
Aug 23, 2002 25.92 26.10 25.35 25.42 2,101,073 -0.49(-1.91%)
Aug 22, 2002 25.73 25.93 25.43 25.92 86,372 +0.39(+1.52%)
Aug 21, 2002 25.63 25.73 25.17 25.53 2,507,517 +0.10(+0.38%)
Aug 20, 2002 25.14 25.72 25.04 25.43 3,293,754 +0.32(+1.26%)
Aug 16, 2002 25.59 25.60 25.00 25.12 4,541,096 -0.52(-2.02%)
Aug 15, 2002 26.26 26.26 25.29 25.63 3,172,585 -0.57(-2.17%)
Aug 14, 2002 25.20 26.23 24.92 26.20 3,488,955 +1.04(+4.12%)
Aug 13, 2002 24.90 25.84 24.90 25.16 2,571,803 -0.31(-1.21%)
Aug 12, 2002 25.53 25.69 25.04 25.47 1,800,620 -0.32(-1.26%)
Aug 07, 2002 24.88 25.90 24.88 25.80 4,072,834 +1.07(+4.33%)
Aug 06, 2002 25.73 25.93 24.54 24.73 6,516,559 -0.83(-3.27%)
Aug 05, 2002 26.14 26.20 25.51 25.56 2,765,894 -0.86(-3.25%)
Aug 02, 2002 26.57 26.74 26.18 26.42 3,392,218 -0.15(-0.55%)
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.