Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.419 6.467 6.289 6.427 233,737 -0.09(-1.37%)
Nov 26, 2008 6.362 6.516 6.184 6.516 583,955 +0.21(+3.34%)
Nov 25, 2008 6.346 6.467 6.054 6.305 424,958 -0.16(-2.51%)
Nov 24, 2008 6.078 6.484 6.022 6.467 472,899 +0.41(+6.68%)
Nov 21, 2008 6.038 6.167 5.762 6.062 374,971 +0.12(+2.05%)
Nov 20, 2008 5.754 6.038 5.578 5.941 586,829 +0.24(+4.12%)
Nov 19, 2008 5.949 6.070 5.649 5.706 256,844 -0.21(-3.56%)
Nov 18, 2008 6.111 6.119 5.665 5.916 413,370 -0.15(-2.54%)
Nov 17, 2008 5.908 6.119 5.900 6.070 173,036 +0.02(+0.40%)
Nov 14, 2008 6.135 6.135 5.795 6.046 389,242 -0.09(-1.45%)
Nov 13, 2008 6.240 6.240 5.665 6.135 437,981 -0.05(-0.79%)
Nov 12, 2008 6.281 6.435 6.103 6.184 381,511 -0.16(-2.55%)
Nov 11, 2008 6.297 6.467 6.176 6.346 752,938 -0.12(-1.88%)
Nov 10, 2008 6.864 7.424 6.232 6.467 590,206 -0.08(-1.24%)
Nov 07, 2008 6.046 6.548 5.803 6.548 160,907 +0.75(+12.85%)
Nov 06, 2008 6.192 6.386 5.730 5.803 201,858 -0.49(-7.85%)
Nov 05, 2008 6.500 6.767 6.265 6.297 130,491 -0.30(-4.55%)
Nov 04, 2008 6.257 6.702 6.159 6.597 214,284 +0.36(+5.71%)
Nov 03, 2008 6.394 6.629 6.216 6.240 419,709 -0.11(-1.66%)
Oct 31, 2008 6.022 6.402 5.941 6.346 170,965 +0.36(+6.10%)
Oct 30, 2008 5.568 6.135 5.547 5.981 261,376 +0.48(+8.69%)
Oct 29, 2008 5.235 5.730 5.106 5.503 263,038 +0.15(+2.88%)
Oct 28, 2008 5.317 5.560 5.122 5.349 800,164 +0.21(+4.10%)
Oct 27, 2008 5.722 5.722 5.138 5.138 221,446 -0.47(-8.38%)
Oct 24, 2008 5.592 5.827 5.552 5.608 352,979 -0.21(-3.62%)
Oct 23, 2008 5.795 5.932 5.600 5.819 963,399 -0.05(-0.83%)
Oct 22, 2008 6.070 6.200 5.714 5.868 589,509 -0.35(-5.61%)
Oct 21, 2008 6.467 6.524 6.159 6.216 139,658 -0.25(-3.88%)
Oct 20, 2008 6.184 6.500 6.143 6.467 148,909 +0.16(+2.57%)
Oct 17, 2008 5.608 6.435 5.560 6.305 333,923 +0.17(+2.77%)
Oct 16, 2008 6.281 6.281 5.560 6.135 403,850 -0.15(-2.32%)
Oct 15, 2008 6.921 6.921 6.257 6.281 389,321 -0.64(-9.25%)
Oct 14, 2008 7.010 7.164 6.573 6.921 650,642 +0.02(+0.23%)
Oct 13, 2008 6.913 7.035 6.386 6.905 428,800 +0.25(+3.78%)
Oct 10, 2008 6.281 6.840 5.633 6.654 1,044,146 +0.37(+5.94%)
Oct 09, 2008 6.078 6.573 6.078 6.281 1,074,453 +0.20(+3.33%)
Oct 08, 2008 6.556 6.556 5.981 6.078 755,291 -0.52(-7.86%)
Oct 07, 2008 7.108 7.213 6.597 6.597 463,539 -0.38(-5.46%)
Oct 06, 2008 7.359 7.359 6.556 6.978 534,817 -0.79(-10.13%)
Oct 03, 2008 8.275 8.421 7.691 7.764 369,834 -0.54(-6.54%)
Oct 02, 2008 8.566 8.591 8.242 8.307 340,858 -0.20(-2.38%)
Oct 01, 2008 8.526 8.785 8.234 8.510 902,185 +0.09(+1.06%)
Sep 30, 2008 8.348 8.688 8.080 8.421 1,036,788 +0.07(+0.87%)
Sep 29, 2008 8.915 8.915 7.488 8.348 845,811 -0.58(-6.45%)
Sep 26, 2008 9.142 9.174 8.777 8.923 0 -0.40(-4.26%)
Sep 25, 2008 9.320 9.458 9.190 9.320 351,615 +0.07(+0.79%)
Sep 24, 2008 9.555 9.693 9.231 9.247 432,678 -0.23(-2.40%)
Sep 23, 2008 9.344 9.689 9.263 9.474 258,992 -0.06(-0.60%)
Sep 22, 2008 9.320 9.725 9.190 9.531 626,931 +0.30(+3.25%)
Sep 19, 2008 9.280 10.29 9.028 9.231 0 -0.12(-1.30%)
Sep 18, 2008 9.871 10.23 9.255 9.353 536,135 -0.56(-5.64%)
Sep 17, 2008 9.928 10.12 9.806 9.912 281,576 -0.16(-1.61%)
Sep 16, 2008 10.21 10.28 9.928 10.07 245,811 -0.22(-2.13%)
Sep 15, 2008 10.22 10.75 10.18 10.29 366,978 -0.75(-6.75%)
Sep 12, 2008 11.29 11.29 10.87 11.04 375,045 -0.41(-3.61%)
Sep 11, 2008 11.35 11.58 11.17 11.45 176,939 +0.05(+0.43%)
Sep 10, 2008 11.15 11.47 11.12 11.40 294,364 +0.26(+2.33%)
Sep 09, 2008 11.22 11.39 11.14 11.14 151,460 -0.08(-0.72%)
Sep 08, 2008 11.27 11.34 11.10 11.22 157,872 +0.06(+0.58%)
Sep 05, 2008 11.07 11.34 10.96 11.16 0 +0.14(+1.25%)
Sep 04, 2008 11.14 11.18 10.94 11.02 117,433 -0.11(-0.95%)
Sep 03, 2008 11.27 11.41 11.05 11.13 147,555 -0.25(-2.21%)
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.