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 (%)
Dec 31, 2002 24.48 24.65 24.32 24.61 2,187,923 +0.00(+0.00%)
Dec 30, 2002 24.40 24.93 24.33 24.61 3,155,124 +0.27(+1.10%)
Dec 27, 2002 24.60 24.67 24.33 24.34 2,169,911 -0.29(-1.18%)
Dec 26, 2002 24.60 24.89 24.53 24.63 1,452,035 -0.02(-0.07%)
Dec 24, 2002 24.56 24.78 24.54 24.65 1,226,643 -0.23(-0.91%)
Dec 23, 2002 24.60 25.07 24.48 24.88 2,967,605 +0.24(+0.99%)
Dec 20, 2002 24.58 24.67 24.33 24.63 4,173,893 +0.26(+1.06%)
Dec 19, 2002 24.33 24.53 24.23 24.37 4,052,499 +0.02(+0.07%)
Dec 18, 2002 24.32 24.56 24.28 24.36 2,327,821 +0.04(+0.17%)
Dec 17, 2002 24.38 24.57 24.31 24.32 3,265,661 -0.30(-1.22%)
Dec 16, 2002 24.36 24.62 24.30 24.62 3,502,650 +0.09(+0.36%)
Dec 13, 2002 24.26 24.64 24.11 24.53 3,542,128 +0.28(+1.14%)
Dec 12, 2002 24.26 24.42 24.01 24.25 3,410,001 -0.01(-0.03%)
Dec 11, 2002 24.46 24.46 24.19 24.26 3,019,543 -0.19(-0.80%)
Dec 10, 2002 24.42 24.48 24.12 24.46 3,990,692 +0.04(+0.17%)
Dec 09, 2002 24.75 24.80 24.37 24.41 2,311,167 -0.32(-1.31%)
Dec 06, 2002 24.70 24.84 24.41 24.74 2,002,378 +0.05(+0.20%)
Dec 05, 2002 25.05 25.13 24.65 24.69 3,296,996 -0.39(-1.55%)
Dec 04, 2002 24.58 25.18 24.58 25.08 3,887,680 +0.54(+2.18%)
Dec 03, 2002 24.44 24.80 24.44 24.54 3,126,996 +0.11(+0.43%)
Dec 02, 2002 24.59 24.66 24.32 24.44 3,966,019 -0.14(-0.56%)
Nov 29, 2002 24.52 24.72 24.52 24.58 1,390,598 -0.19(-0.75%)
Nov 27, 2002 24.52 24.80 24.50 24.76 3,334,377 +0.17(+0.69%)
Nov 26, 2002 24.72 24.89 24.54 24.59 5,121,849 -0.35(-1.40%)
Nov 25, 2002 25.21 25.21 24.83 24.94 3,724,218 -0.15(-0.61%)
Nov 22, 2002 24.88 25.26 24.85 25.10 3,689,182 +0.24(+0.98%)
Nov 21, 2002 25.43 25.43 24.71 24.85 5,175,020 -0.57(-2.23%)
Nov 20, 2002 25.03 25.42 24.71 25.42 4,874,867 +0.41(+1.62%)
Nov 19, 2002 24.89 25.12 24.71 25.01 3,190,777 +0.29(+1.18%)
Nov 18, 2002 24.68 24.84 24.50 24.72 4,235,700 +0.03(+0.13%)
Nov 15, 2002 24.13 24.69 24.08 24.69 3,385,081 +0.31(+1.26%)
Nov 14, 2002 24.56 24.72 24.28 24.38 5,185,136 +0.55(+2.31%)
Nov 13, 2002 23.41 23.99 23.20 23.83 3,721,134 +0.43(+1.84%)
Nov 12, 2002 23.19 23.82 23.18 23.40 2,456,123 +0.01(+0.03%)
Nov 11, 2002 23.39 23.61 23.11 23.39 3,432,824 -0.10(-0.41%)
Nov 08, 2002 23.91 24.20 23.49 23.49 3,469,711 -0.26(-1.09%)
Nov 07, 2002 23.64 23.87 23.52 23.75 3,141,677 +0.11(+0.48%)
Nov 06, 2002 23.22 23.80 23.18 23.64 4,473,676 +0.37(+1.60%)
Nov 05, 2002 23.18 23.52 23.02 23.26 4,692,777 +0.03(+0.14%)
Nov 04, 2002 23.91 23.99 23.14 23.23 6,112,737 -0.84(-3.50%)
Nov 01, 2002 24.22 24.41 23.93 24.07 3,157,838 -0.15(-0.60%)
Oct 31, 2002 24.32 24.55 24.16 24.22 5,440,014 -0.28(-1.16%)
Oct 30, 2002 24.36 24.64 24.07 24.50 8,831,140 +1.18(+5.04%)
Oct 29, 2002 23.12 23.47 22.78 23.33 5,951,619 +0.21(+0.91%)
Oct 28, 2002 23.14 23.35 22.78 23.12 6,235,241 -0.20(-0.87%)
Oct 25, 2002 22.53 23.63 22.35 23.32 6,085,473 +0.53(+2.31%)
Oct 24, 2002 23.43 23.49 22.61 22.79 6,724,640 -0.47(-2.02%)
Oct 23, 2002 23.51 23.59 23.08 23.26 9,390,118 -0.97(-4.01%)
Oct 22, 2002 25.33 25.34 23.91 24.24 8,472,264 -1.31(-5.14%)
Oct 21, 2002 25.17 25.66 24.84 25.55 3,665,002 +0.33(+1.32%)
Oct 18, 2002 24.80 25.47 24.74 25.22 2,632,046 +0.39(+1.57%)
Oct 17, 2002 25.13 25.21 24.68 24.83 2,458,467 +0.02(+0.07%)
Oct 16, 2002 25.37 25.44 24.44 24.81 3,979,342 +0.09(+0.36%)
Oct 15, 2002 25.41 25.44 24.46 24.72 4,097,775 -0.49(-1.93%)
Oct 14, 2002 24.44 25.28 24.44 25.21 2,443,787 +0.19(+0.74%)
Oct 11, 2002 24.32 25.07 24.32 25.02 2,785,515 +0.46(+1.88%)
Oct 10, 2002 24.26 24.97 24.16 24.56 3,354,486 +0.19(+0.80%)
Oct 09, 2002 24.44 24.88 24.25 24.37 22,921,684 -0.50(-2.02%)
Oct 08, 2002 24.32 25.37 24.14 24.87 5,114,200 +0.55(+2.27%)
Oct 07, 2002 24.11 25.05 24.09 24.32 3,753,826 +0.14(+0.57%)
Oct 04, 2002 24.28 24.44 24.02 24.18 3,543,978 -0.02(-0.07%)
Oct 03, 2002 23.91 24.41 23.91 24.20 3,325,001 +0.28(+1.19%)
Oct 02, 2002 24.37 24.52 23.30 23.91 3,838,580 -0.46(-1.90%)
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.