Skip to main content

Genpact Ltd (NY: G )

31.74 +0.69 (+2.22%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.54 33.07 32.38 32.82 927,141 +0.13(+0.41%)
Oct 29, 2020 32.43 32.91 32.38 32.69 759,982 +0.21(+0.65%)
Oct 28, 2020 33.14 33.35 32.41 32.48 795,947 -1.23(-3.65%)
Oct 27, 2020 33.80 34.08 33.69 33.71 968,098 -0.24(-0.70%)
Oct 26, 2020 34.97 35.04 33.51 33.95 794,963 -1.38(-3.92%)
Oct 23, 2020 35.63 35.79 35.32 35.33 2,411,782 +0.02(+0.05%)
Oct 22, 2020 35.37 35.53 34.79 35.32 1,850,825 +0.06(+0.16%)
Oct 21, 2020 35.73 35.92 35.16 35.26 1,074,609 -0.41(-1.15%)
Oct 20, 2020 35.92 36.29 35.62 35.67 1,276,081 -0.05(-0.13%)
Oct 19, 2020 36.86 37.01 35.69 35.72 903,385 -0.96(-2.63%)
Oct 16, 2020 37.26 37.50 36.65 36.68 473,309 -0.35(-0.95%)
Oct 15, 2020 36.66 37.22 36.60 37.03 586,832 -0.13(-0.36%)
Oct 14, 2020 37.43 37.79 37.10 37.17 539,491 -0.27(-0.71%)
Oct 13, 2020 38.23 38.29 37.29 37.44 835,568 -0.87(-2.27%)
Oct 12, 2020 37.95 38.41 37.57 38.30 1,428,404 +0.68(+1.80%)
Oct 09, 2020 37.55 37.90 37.21 37.63 1,619,617 +0.49(+1.31%)
Oct 08, 2020 37.05 37.27 36.94 37.14 2,344,339 +0.37(+1.01%)
Oct 07, 2020 36.77 37.32 36.64 36.77 2,385,526 +0.31(+0.84%)
Oct 06, 2020 37.29 37.41 36.25 36.46 1,334,143 -0.62(-1.67%)
Oct 05, 2020 37.25 37.32 36.77 37.08 1,040,504 +0.25(+0.67%)
Oct 02, 2020 36.40 37.26 36.40 36.83 958,451 -0.16(-0.44%)
Oct 01, 2020 37.29 37.75 36.92 37.00 989,925 -0.20(-0.54%)
Sep 30, 2020 36.96 37.60 36.96 37.20 764,945 +0.26(+0.70%)
Sep 29, 2020 37.23 37.39 36.73 36.94 411,683 -0.29(-0.77%)
Sep 28, 2020 36.93 37.59 36.91 37.23 609,890 +0.80(+2.20%)
Sep 25, 2020 35.77 36.60 35.77 36.42 665,983 +0.48(+1.33%)
Sep 24, 2020 35.91 36.35 35.64 35.95 506,765 -0.09(-0.24%)
Sep 23, 2020 37.07 37.41 35.94 36.03 867,487 -1.09(-2.93%)
Sep 22, 2020 36.22 37.30 36.18 37.12 940,423 +1.18(+3.30%)
Sep 21, 2020 36.20 36.34 35.57 35.94 875,514 -1.03(-2.79%)
Sep 18, 2020 37.95 38.40 36.87 36.97 1,288,406 -0.81(-2.15%)
Sep 17, 2020 37.37 38.00 37.27 37.78 803,266 -0.16(-0.43%)
Sep 16, 2020 38.02 38.50 37.89 37.94 639,804 +0.13(+0.35%)
Sep 15, 2020 37.65 37.98 37.50 37.81 971,032 +0.60(+1.62%)
Sep 14, 2020 37.00 37.64 37.00 37.21 866,202 +0.61(+1.67%)
Sep 11, 2020 36.90 36.98 36.30 36.59 738,864 -0.14(-0.39%)
Sep 10, 2020 37.31 37.65 36.66 36.74 680,284 -0.25(-0.68%)
Sep 09, 2020 36.93 37.22 36.76 36.99 1,491,104 +0.39(+1.07%)
Sep 08, 2020 36.73 37.30 36.30 36.60 1,010,246 -0.80(-2.14%)
Sep 04, 2020 38.51 38.74 37.02 37.40 758,571 -0.86(-2.24%)
Sep 03, 2020 39.89 39.89 37.95 38.26 832,997 -1.79(-4.47%)
Sep 02, 2020 39.69 40.08 39.39 40.05 1,000,020 +0.53(+1.35%)
Sep 01, 2020 40.01 40.21 39.42 39.51 1,481,633 -0.67(-1.66%)
Aug 31, 2020 40.66 40.66 40.00 40.18 539,415 -0.50(-1.24%)
Aug 28, 2020 40.28 40.69 40.16 40.68 392,197 +0.50(+1.26%)
Aug 27, 2020 40.10 40.34 39.98 40.18 538,025 +0.34(+0.86%)
Aug 26, 2020 40.25 40.25 39.75 39.84 671,821 -0.29(-0.71%)
Aug 25, 2020 39.99 40.15 39.78 40.12 526,169 +0.21(+0.53%)
Aug 24, 2020 39.55 40.02 39.48 39.91 502,924 +0.70(+1.80%)
Aug 21, 2020 39.31 39.49 39.05 39.21 790,169 -0.13(-0.34%)
Aug 20, 2020 39.76 39.98 39.29 39.34 626,125 -0.61(-1.53%)
Aug 19, 2020 40.14 40.21 39.88 39.95 444,303 +0.14(+0.36%)
Aug 18, 2020 39.72 39.93 39.29 39.81 754,130 +0.04(+0.10%)
Aug 17, 2020 40.17 40.17 39.72 39.77 1,221,783 -0.08(-0.19%)
Aug 14, 2020 39.80 40.08 39.62 39.85 445,001 -0.11(-0.29%)
Aug 13, 2020 39.78 40.35 39.74 39.96 603,581 -0.08(-0.19%)
Aug 12, 2020 39.77 40.18 39.67 40.04 984,050 +0.50(+1.28%)
Aug 11, 2020 40.04 40.15 39.43 39.53 1,220,900 -0.34(-0.86%)
Aug 10, 2020 39.63 40.31 39.44 39.88 1,826,407 +0.46(+1.16%)
Aug 07, 2020 39.79 40.39 38.14 39.42 3,015,913 -0.36(-0.91%)
Aug 06, 2020 39.06 39.83 38.81 39.78 2,245,825 +0.63(+1.61%)
Aug 05, 2020 39.06 39.27 38.36 39.15 1,051,237 +0.31(+0.81%)
Aug 04, 2020 38.57 39.04 38.44 38.84 1,168,533 +0.21(+0.54%)
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.