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

Genpact Ltd (NY: G )

38.68 +0.20 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.428 6.477 6.298 6.436 233,393 -0.09(-1.37%)
Nov 26, 2008 6.371 6.526 6.193 6.526 583,096 +0.21(+3.34%)
Nov 25, 2008 6.355 6.477 6.063 6.315 424,333 -0.16(-2.51%)
Nov 24, 2008 6.087 6.493 6.030 6.477 472,203 +0.41(+6.68%)
Nov 21, 2008 6.047 6.177 5.771 6.071 374,419 +0.12(+2.05%)
Nov 20, 2008 5.763 6.047 5.586 5.949 585,966 +0.24(+4.12%)
Nov 19, 2008 5.957 6.079 5.657 5.714 256,466 -0.21(-3.56%)
Nov 18, 2008 6.120 6.128 5.673 5.925 412,762 -0.15(-2.54%)
Nov 17, 2008 5.917 6.128 5.909 6.079 172,781 +0.02(+0.40%)
Nov 14, 2008 6.144 6.144 5.803 6.055 388,669 -0.09(-1.45%)
Nov 13, 2008 6.250 6.250 5.673 6.144 437,337 -0.05(-0.79%)
Nov 12, 2008 6.290 6.444 6.112 6.193 380,949 -0.16(-2.55%)
Nov 11, 2008 6.306 6.477 6.185 6.355 751,831 -0.12(-1.88%)
Nov 10, 2008 6.875 7.435 6.241 6.477 589,338 -0.08(-1.24%)
Nov 07, 2008 6.055 6.558 5.811 6.558 160,670 +0.75(+12.85%)
Nov 06, 2008 6.201 6.396 5.738 5.811 201,561 -0.50(-7.85%)
Nov 05, 2008 6.509 6.777 6.274 6.306 130,299 -0.30(-4.55%)
Nov 04, 2008 6.266 6.712 6.168 6.607 213,968 +0.36(+5.71%)
Nov 03, 2008 6.404 6.639 6.225 6.250 419,092 -0.11(-1.66%)
Oct 31, 2008 6.030 6.412 5.949 6.355 170,714 +0.37(+6.10%)
Oct 30, 2008 5.576 6.144 5.556 5.990 260,992 +0.48(+8.69%)
Oct 29, 2008 5.243 5.738 5.113 5.511 262,651 +0.15(+2.88%)
Oct 28, 2008 5.324 5.568 5.130 5.357 798,987 +0.21(+4.10%)
Oct 27, 2008 5.730 5.730 5.146 5.146 221,120 -0.47(-8.38%)
Oct 24, 2008 5.600 5.836 5.560 5.617 352,460 -0.21(-3.62%)
Oct 23, 2008 5.803 5.941 5.608 5.828 961,981 -0.05(-0.83%)
Oct 22, 2008 6.079 6.209 5.722 5.876 588,642 -0.35(-5.61%)
Oct 21, 2008 6.477 6.534 6.168 6.225 139,452 -0.25(-3.88%)
Oct 20, 2008 6.193 6.509 6.152 6.477 148,690 +0.16(+2.57%)
Oct 17, 2008 5.617 6.444 5.568 6.315 333,432 +0.17(+2.77%)
Oct 16, 2008 6.290 6.290 5.568 6.144 403,256 -0.15(-2.32%)
Oct 15, 2008 6.931 6.931 6.266 6.290 388,748 -0.64(-9.25%)
Oct 14, 2008 7.021 7.175 6.582 6.931 649,685 +0.02(+0.23%)
Oct 13, 2008 6.923 7.045 6.396 6.915 428,169 +0.25(+3.78%)
Oct 10, 2008 6.290 6.850 5.641 6.664 1,042,609 +0.37(+5.94%)
Oct 09, 2008 6.087 6.582 6.087 6.290 1,072,872 +0.20(+3.33%)
Oct 08, 2008 6.566 6.566 5.990 6.087 754,180 -0.52(-7.86%)
Oct 07, 2008 7.118 7.224 6.607 6.607 462,857 -0.38(-5.46%)
Oct 06, 2008 7.370 7.370 6.566 6.988 534,030 -0.79(-10.13%)
Oct 03, 2008 8.287 8.433 7.702 7.775 369,290 -0.54(-6.54%)
Oct 02, 2008 8.579 8.603 8.254 8.319 340,356 -0.20(-2.38%)
Oct 01, 2008 8.538 8.798 8.246 8.522 900,858 +0.09(+1.06%)
Sep 30, 2008 8.360 8.701 8.092 8.433 1,035,263 +0.07(+0.87%)
Sep 29, 2008 8.928 8.928 7.500 8.360 844,567 -0.58(-6.45%)
Sep 26, 2008 9.155 9.188 8.790 8.936 0 -0.40(-4.26%)
Sep 25, 2008 9.334 9.472 9.204 9.334 351,097 +0.07(+0.79%)
Sep 24, 2008 9.569 9.707 9.245 9.261 432,041 -0.23(-2.40%)
Sep 23, 2008 9.358 9.703 9.277 9.488 258,611 -0.06(-0.60%)
Sep 22, 2008 9.334 9.740 9.204 9.545 626,008 +0.30(+3.25%)
Sep 19, 2008 9.293 10.31 9.042 9.245 0 -0.12(-1.30%)
Sep 18, 2008 9.886 10.24 9.269 9.366 535,346 -0.56(-5.64%)
Sep 17, 2008 9.943 10.14 9.821 9.926 281,162 -0.16(-1.61%)
Sep 16, 2008 10.23 10.30 9.943 10.09 245,449 -0.22(-2.13%)
Sep 15, 2008 10.23 10.76 10.19 10.31 366,438 -0.75(-6.75%)
Sep 12, 2008 11.31 11.31 10.88 11.05 374,493 -0.41(-3.61%)
Sep 11, 2008 11.37 11.60 11.18 11.47 176,678 +0.05(+0.43%)
Sep 10, 2008 11.17 11.48 11.14 11.42 293,931 +0.26(+2.33%)
Sep 09, 2008 11.24 11.40 11.15 11.16 151,237 -0.08(-0.72%)
Sep 08, 2008 11.29 11.35 11.11 11.24 157,640 +0.06(+0.58%)
Sep 05, 2008 11.09 11.35 10.97 11.18 0 +0.14(+1.25%)
Sep 04, 2008 11.15 11.19 10.96 11.04 117,260 -0.11(-0.95%)
Sep 03, 2008 11.29 11.43 11.06 11.14 147,338 -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.