Skip to main content

Genpact Ltd (NY: G )

38.17 -0.25 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 12.56 12.68 12.51 12.60 711,404 +0.36(+2.91%)
Nov 29, 2011 12.30 12.38 12.20 12.24 876,054 -0.11(-0.85%)
Nov 28, 2011 11.81 12.39 12.13 12.35 500,609 +0.53(+4.52%)
Nov 25, 2011 11.96 12.13 11.80 11.81 313,570 -0.23(-1.95%)
Nov 23, 2011 12.28 12.31 11.93 12.05 465,739 -0.36(-2.93%)
Nov 22, 2011 12.25 12.52 12.25 12.41 471,434 +0.08(+0.66%)
Nov 21, 2011 12.22 12.46 12.22 12.33 400,706 -0.08(-0.65%)
Nov 18, 2011 12.54 12.68 12.32 12.41 309,160 -0.07(-0.58%)
Nov 17, 2011 12.79 12.88 12.43 12.48 398,078 -0.34(-2.65%)
Nov 16, 2011 12.91 13.06 12.82 12.82 545,555 -0.24(-1.86%)
Nov 15, 2011 12.92 13.17 12.74 13.06 529,417 +0.11(+0.87%)
Nov 14, 2011 13.13 13.15 12.94 12.95 484,493 -0.23(-1.72%)
Nov 11, 2011 13.04 13.26 13.01 13.18 296,583 +0.22(+1.69%)
Nov 10, 2011 13.02 13.11 12.90 12.96 700,024 +0.03(+0.25%)
Nov 09, 2011 12.48 13.15 12.38 12.93 3,045,981 -0.76(-5.56%)
Nov 08, 2011 13.75 13.75 13.45 13.69 796,060 +0.06(+0.42%)
Nov 07, 2011 13.78 13.79 13.36 13.63 797,992 -0.15(-1.11%)
Nov 04, 2011 13.28 13.81 13.00 13.79 1,381,932 +0.59(+4.48%)
Nov 03, 2011 13.06 13.32 12.79 13.19 1,312,868 +0.25(+1.94%)
Nov 02, 2011 12.79 13.02 12.71 12.94 430,344 +0.23(+1.85%)
Nov 01, 2011 12.77 12.98 12.53 12.71 485,210 -0.36(-2.72%)
Oct 31, 2011 13.14 13.14 13.02 13.06 741,846 -0.21(-1.58%)
Oct 28, 2011 13.39 13.59 13.28 13.28 556,478 -0.11(-0.79%)
Oct 27, 2011 12.93 13.38 12.86 13.38 1,267,932 +0.66(+5.22%)
Oct 26, 2011 12.87 13.10 12.66 12.72 535,956 -0.13(-1.01%)
Oct 25, 2011 12.94 13.00 12.77 12.85 465,403 -0.16(-1.24%)
Oct 24, 2011 12.79 13.11 12.71 13.01 373,308 +0.22(+1.71%)
Oct 21, 2011 12.61 12.80 12.37 12.79 894,157 +0.22(+1.74%)
Oct 20, 2011 12.56 12.70 12.33 12.57 357,854 -0.02(-0.13%)
Oct 19, 2011 12.63 12.85 12.53 12.59 389,900 -0.07(-0.58%)
Oct 18, 2011 12.49 12.74 12.29 12.66 598,700 +0.19(+1.49%)
Oct 17, 2011 12.60 12.73 12.41 12.47 577,654 -0.13(-1.03%)
Oct 14, 2011 12.68 12.85 12.57 12.60 827,781 +0.05(+0.39%)
Oct 13, 2011 12.45 12.59 12.28 12.56 545,951 +0.10(+0.78%)
Oct 12, 2011 12.59 12.64 12.38 12.46 925,890 +0.09(+0.72%)
Oct 11, 2011 12.25 12.49 12.18 12.37 524,871 +0.08(+0.66%)
Oct 10, 2011 12.18 12.36 12.12 12.29 216,085 +0.32(+2.70%)
Oct 07, 2011 12.12 12.26 11.92 11.96 379,680 -0.17(-1.40%)
Oct 06, 2011 12.05 12.13 12.01 12.13 507,775 +0.24(+2.04%)
Oct 05, 2011 11.66 11.92 11.46 11.89 512,116 +0.23(+2.01%)
Oct 04, 2011 10.84 11.70 10.82 11.66 758,757 +0.65(+5.88%)
Oct 03, 2011 11.58 11.67 11.01 11.01 729,582 -0.63(-5.42%)
Sep 30, 2011 11.63 11.83 11.49 11.64 990,975 -0.12(-1.03%)
Sep 29, 2011 12.09 12.13 11.53 11.76 634,417 -0.19(-1.62%)
Sep 28, 2011 12.43 12.43 11.96 11.96 618,990 -0.45(-3.59%)
Sep 27, 2011 12.28 12.64 12.24 12.40 417,041 +0.26(+2.13%)
Sep 26, 2011 12.07 12.28 11.87 12.14 515,195 +0.16(+1.35%)
Sep 23, 2011 12.03 12.12 11.81 11.98 1,233,823 -0.06(-0.54%)
Sep 22, 2011 12.38 12.51 12.04 12.05 1,698,632 -0.58(-4.61%)
Sep 21, 2011 12.75 12.90 12.63 12.63 475,986 -0.13(-1.01%)
Sep 20, 2011 12.93 13.06 12.73 12.76 373,580 -0.17(-1.31%)
Sep 19, 2011 12.96 13.01 12.78 12.93 264,106 -0.24(-1.84%)
Sep 16, 2011 13.21 13.36 13.15 13.17 564,384 -0.01(-0.06%)
Sep 15, 2011 13.04 13.26 12.96 13.18 646,024 +0.23(+1.81%)
Sep 14, 2011 12.93 13.03 12.74 12.94 667,274 +0.11(+0.88%)
Sep 13, 2011 12.81 12.91 12.56 12.83 634,917 +0.02(+0.13%)
Sep 12, 2011 12.46 12.83 12.41 12.81 1,736,613 +0.19(+1.47%)
Sep 09, 2011 12.51 12.77 12.42 12.63 839,399 -0.05(-0.38%)
Sep 08, 2011 12.75 12.83 12.62 12.68 630,865 -0.10(-0.76%)
Sep 07, 2011 12.67 12.80 12.55 12.77 956,266 +0.24(+1.94%)
Sep 06, 2011 12.55 12.61 12.41 12.53 861,386 -0.33(-2.58%)
Sep 02, 2011 13.10 13.10 12.83 12.86 436,108 -0.44(-3.28%)
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.