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, 2019 37.12 37.21 36.86 37.04 1,452,436 -0.01(-0.03%)
Oct 30, 2019 36.68 37.06 36.44 37.05 733,660 +0.35(+0.95%)
Oct 29, 2019 36.30 36.80 36.21 36.70 524,090 +0.39(+1.07%)
Oct 28, 2019 36.20 36.57 36.20 36.32 714,735 +0.20(+0.55%)
Oct 25, 2019 36.32 36.50 36.11 36.12 802,258 -0.34(-0.93%)
Oct 24, 2019 36.15 36.48 36.03 36.46 736,676 +0.44(+1.23%)
Oct 23, 2019 35.79 36.14 35.74 36.01 880,647 +0.24(+0.66%)
Oct 22, 2019 37.00 37.04 35.77 35.78 2,075,528 -1.25(-3.37%)
Oct 21, 2019 37.04 37.08 36.66 37.02 1,347,169 +0.07(+0.18%)
Oct 18, 2019 36.74 37.04 36.74 36.96 839,797 +0.08(+0.20%)
Oct 17, 2019 36.61 36.90 36.41 36.88 869,795 +0.43(+1.17%)
Oct 16, 2019 36.51 36.72 36.16 36.46 601,471 -0.16(-0.44%)
Oct 15, 2019 36.12 36.71 36.11 36.62 903,620 +0.54(+1.49%)
Oct 14, 2019 36.32 36.32 35.90 36.08 422,830 -0.26(-0.70%)
Oct 11, 2019 36.19 36.58 36.16 36.33 523,207 +0.45(+1.27%)
Oct 10, 2019 35.61 36.11 35.54 35.88 898,754 +0.30(+0.85%)
Oct 09, 2019 35.52 35.78 35.52 35.58 460,009 +0.23(+0.64%)
Oct 08, 2019 35.95 36.00 35.33 35.35 1,417,474 -0.89(-2.45%)
Oct 07, 2019 36.16 36.40 36.07 36.24 475,918 -0.20(-0.55%)
Oct 04, 2019 36.29 36.60 36.21 36.44 599,129 +0.23(+0.63%)
Oct 03, 2019 36.21 36.33 35.84 36.21 1,037,184 +0.04(+0.10%)
Oct 02, 2019 36.27 36.29 35.43 36.17 1,013,537 -0.35(-0.96%)
Oct 01, 2019 36.78 36.98 36.47 36.52 986,777 -0.12(-0.34%)
Sep 30, 2019 36.12 36.84 36.12 36.65 1,137,546 +0.58(+1.60%)
Sep 27, 2019 37.08 37.08 35.92 36.07 769,690 -0.84(-2.28%)
Sep 26, 2019 36.83 36.97 36.56 36.91 977,254 +0.23(+0.62%)
Sep 25, 2019 36.50 36.75 36.13 36.68 820,905 +0.13(+0.36%)
Sep 24, 2019 37.07 37.19 36.55 36.55 836,979 -0.26(-0.72%)
Sep 23, 2019 36.71 37.07 36.63 36.82 1,172,311 -0.02(-0.05%)
Sep 20, 2019 37.55 37.74 36.81 36.84 2,247,424 -0.73(-1.94%)
Sep 19, 2019 37.56 37.92 37.48 37.56 923,767 +0.10(+0.28%)
Sep 18, 2019 37.79 37.81 37.06 37.46 905,515 -0.28(-0.75%)
Sep 17, 2019 37.21 37.75 37.21 37.74 1,313,139 +0.48(+1.29%)
Sep 16, 2019 37.10 37.45 36.94 37.26 1,175,792 +0.10(+0.28%)
Sep 13, 2019 37.51 37.66 37.09 37.16 633,601 -0.35(-0.93%)
Sep 12, 2019 37.21 37.54 37.13 37.51 1,462,299 +0.40(+1.07%)
Sep 11, 2019 37.36 37.54 36.78 37.11 1,654,960 -0.25(-0.66%)
Sep 10, 2019 38.47 38.47 37.14 37.36 1,701,499 -1.17(-3.03%)
Sep 09, 2019 39.50 39.50 38.39 38.52 1,180,928 -0.84(-2.13%)
Sep 06, 2019 39.27 39.68 39.24 39.36 1,262,959 +0.13(+0.34%)
Sep 05, 2019 39.26 39.38 39.02 39.23 590,750 +0.35(+0.90%)
Sep 04, 2019 38.82 38.92 38.53 38.88 864,394 +0.40(+1.03%)
Sep 03, 2019 38.50 38.65 38.27 38.49 1,402,720 -0.17(-0.44%)
Aug 30, 2019 38.81 38.95 38.46 38.66 662,897 +0.04(+0.10%)
Aug 29, 2019 38.33 38.71 38.22 38.62 879,751 +0.68(+1.79%)
Aug 28, 2019 37.68 38.14 37.44 37.94 1,186,098 +0.17(+0.45%)
Aug 27, 2019 37.93 38.02 37.74 37.77 1,504,837 +0.07(+0.18%)
Aug 26, 2019 37.78 38.02 37.41 37.70 725,956 +0.25(+0.68%)
Aug 23, 2019 38.24 38.34 37.38 37.45 1,321,132 -0.84(-2.19%)
Aug 22, 2019 38.70 38.78 38.16 38.29 1,018,589 -0.35(-0.90%)
Aug 21, 2019 38.74 38.82 38.58 38.64 1,187,981 +0.08(+0.20%)
Aug 20, 2019 38.70 38.98 38.54 38.56 1,847,252 -0.23(-0.58%)
Aug 19, 2019 38.83 39.07 38.66 38.79 2,173,171 +0.28(+0.74%)
Aug 16, 2019 38.33 39.06 38.28 38.50 2,494,766 +0.55(+1.44%)
Aug 15, 2019 37.77 38.12 37.52 37.96 3,115,218 +0.50(+1.34%)
Aug 14, 2019 37.08 38.08 36.99 37.46 6,015,887 -1.24(-3.20%)
Aug 13, 2019 38.71 39.18 38.63 38.69 1,762,403 -0.28(-0.73%)
Aug 12, 2019 39.34 39.34 38.82 38.98 1,415,554 -0.59(-1.48%)
Aug 09, 2019 39.47 39.83 39.25 39.56 1,350,378 +0.01(+0.02%)
Aug 08, 2019 42.04 42.04 37.62 39.55 3,451,126 +3.05(+8.35%)
Aug 07, 2019 35.72 36.61 35.39 36.50 1,027,851 +0.62(+1.74%)
Aug 06, 2019 35.64 35.98 35.52 35.88 1,240,248 +0.40(+1.12%)
Aug 05, 2019 36.36 36.44 35.19 35.48 1,122,967 -1.57(-4.23%)
Aug 02, 2019 37.45 37.51 36.62 37.05 1,140,255 -0.44(-1.18%)
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.