Skip to main content

Genpact Ltd (NY: G )

31.05 -0.09 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 29.85 29.93 29.73 29.92 1,319,640 +0.21(+0.72%)
Nov 29, 2017 29.99 30.10 29.51 29.71 1,365,585 -0.31(-1.02%)
Nov 28, 2017 29.75 30.02 29.67 30.01 1,320,096 +0.43(+1.44%)
Nov 27, 2017 29.53 29.73 29.45 29.58 1,405,097 +0.04(+0.13%)
Nov 24, 2017 29.41 29.59 29.32 29.55 363,571 +0.26(+0.89%)
Nov 22, 2017 29.16 29.39 29.15 29.29 719,811 +0.11(+0.38%)
Nov 21, 2017 29.01 29.20 29.01 29.18 1,193,531 +0.16(+0.54%)
Nov 20, 2017 29.06 29.14 28.92 29.02 957,466 +0.00(+0.00%)
Nov 17, 2017 29.09 29.21 28.95 29.02 966,006 -0.02(-0.06%)
Nov 16, 2017 28.85 29.16 28.83 29.04 1,244,075 +0.32(+1.10%)
Nov 15, 2017 28.10 29.07 27.92 28.72 4,923,774 -0.10(-0.35%)
Nov 14, 2017 28.81 28.96 28.68 28.82 663,545 -0.04(-0.13%)
Nov 13, 2017 28.90 28.98 28.79 28.86 511,151 -0.07(-0.26%)
Nov 10, 2017 28.79 28.99 28.63 28.94 710,482 +0.04(+0.13%)
Nov 09, 2017 28.98 29.06 28.73 28.90 723,860 -0.06(-0.19%)
Nov 08, 2017 28.77 29.37 28.16 28.95 1,708,495 +0.93(+3.31%)
Nov 07, 2017 28.30 28.40 28.01 28.03 1,299,897 -0.24(-0.85%)
Nov 06, 2017 28.12 28.41 28.10 28.27 885,462 +0.20(+0.73%)
Nov 03, 2017 28.04 28.24 28.01 28.06 1,368,174 -0.03(-0.10%)
Nov 02, 2017 27.99 28.12 27.88 28.09 775,839 +0.05(+0.17%)
Nov 01, 2017 28.29 28.38 28.01 28.04 639,576 -0.21(-0.76%)
Oct 31, 2017 28.03 28.34 28.03 28.26 666,507 +0.23(+0.83%)
Oct 30, 2017 28.23 28.24 27.91 28.03 939,689 -0.20(-0.72%)
Oct 27, 2017 28.19 28.30 27.90 28.23 1,704,517 +0.05(+0.16%)
Oct 26, 2017 27.65 28.20 27.54 28.18 1,679,316 +0.61(+2.22%)
Oct 25, 2017 27.39 27.66 27.24 27.57 1,043,742 +0.16(+0.58%)
Oct 24, 2017 27.44 27.62 27.35 27.41 706,358 -0.03(-0.10%)
Oct 23, 2017 27.59 27.76 27.44 27.44 568,750 -0.11(-0.40%)
Oct 20, 2017 27.80 27.83 27.51 27.55 552,933 -0.05(-0.17%)
Oct 19, 2017 27.39 27.68 27.24 27.60 975,993 +0.02(+0.07%)
Oct 18, 2017 27.37 27.76 27.37 27.58 1,040,755 +0.17(+0.61%)
Oct 17, 2017 27.48 27.71 27.38 27.41 875,750 -0.07(-0.27%)
Oct 16, 2017 27.43 27.53 27.34 27.49 614,520 +0.07(+0.27%)
Oct 13, 2017 27.28 27.45 27.28 27.41 361,217 +0.12(+0.44%)
Oct 12, 2017 27.16 27.39 27.13 27.29 713,983 +0.13(+0.48%)
Oct 11, 2017 27.20 27.26 27.08 27.16 536,771 -0.04(-0.14%)
Oct 10, 2017 27.24 27.31 27.15 27.20 562,827 +0.06(+0.20%)
Oct 09, 2017 27.08 27.24 27.01 27.14 394,968 +0.10(+0.38%)
Oct 06, 2017 27.14 27.30 27.03 27.04 700,487 -0.11(-0.41%)
Oct 05, 2017 27.10 27.24 27.09 27.15 491,548 +0.03(+0.10%)
Oct 04, 2017 26.86 27.16 26.85 27.13 924,855 +0.27(+1.00%)
Oct 03, 2017 26.89 27.01 26.85 26.86 673,173 +0.02(+0.07%)
Oct 02, 2017 26.68 26.89 26.68 26.84 765,277 +0.16(+0.59%)
Sep 29, 2017 26.55 26.77 26.55 26.68 619,955 +0.11(+0.42%)
Sep 28, 2017 26.63 26.74 26.56 26.57 754,319 -0.11(-0.42%)
Sep 27, 2017 26.63 26.82 26.59 26.68 1,353,084 +0.07(+0.28%)
Sep 26, 2017 26.52 26.70 26.46 26.61 1,172,467 +0.14(+0.53%)
Sep 25, 2017 26.30 26.51 26.14 26.47 1,110,047 +0.29(+1.10%)
Sep 22, 2017 26.13 26.26 26.07 26.18 515,176 +0.03(+0.11%)
Sep 21, 2017 26.16 26.31 26.10 26.15 574,027 -0.07(-0.28%)
Sep 20, 2017 26.05 26.40 26.05 26.23 1,196,151 +0.16(+0.60%)
Sep 19, 2017 26.15 26.27 26.02 26.07 1,739,903 -0.06(-0.25%)
Sep 18, 2017 26.10 26.22 26.02 26.13 669,079 +0.07(+0.28%)
Sep 15, 2017 25.98 26.16 25.82 26.06 1,585,024 +0.02(+0.07%)
Sep 14, 2017 26.13 26.36 26.03 26.04 941,536 -0.17(-0.64%)
Sep 13, 2017 26.27 26.36 26.21 26.21 1,025,391 -0.09(-0.35%)
Sep 12, 2017 26.24 26.43 26.17 26.30 806,681 +0.14(+0.53%)
Sep 11, 2017 26.10 26.24 26.01 26.16 1,950,791 +0.20(+0.79%)
Sep 08, 2017 26.09 26.10 25.93 25.96 854,829 -0.13(-0.50%)
Sep 07, 2017 26.06 26.10 25.86 26.09 975,594 +0.11(+0.43%)
Sep 06, 2017 26.13 26.20 25.84 25.97 1,475,269 -0.11(-0.43%)
Sep 05, 2017 26.26 26.31 25.93 26.09 828,387 -0.27(-1.02%)
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.