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

Genpact Ltd (NY: G )

38.79 -0.23 (-0.59%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 24, 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 (%)
Feb 27, 2009 6.290 6.655 6.183 6.428 0 +0.11(+1.80%)
Feb 26, 2009 6.444 6.558 6.258 6.315 215,969 +0.02(+0.26%)
Feb 25, 2009 6.412 6.607 6.250 6.298 372,332 -0.28(-4.20%)
Feb 24, 2009 6.444 6.582 6.282 6.574 181,434 +0.14(+2.14%)
Feb 23, 2009 6.834 6.842 6.436 6.436 288,653 -0.27(-4.00%)
Feb 20, 2009 6.582 6.704 6.363 6.704 313,815 +0.17(+2.61%)
Feb 19, 2009 6.948 7.094 6.306 6.534 767,568 -0.40(-5.74%)
Feb 18, 2009 6.493 7.605 6.104 6.931 934,241 +0.27(+4.02%)
Feb 17, 2009 6.948 6.956 6.607 6.664 545,363 -0.35(-4.98%)
Feb 13, 2009 7.110 7.191 7.004 7.013 454,931 -0.14(-1.93%)
Feb 12, 2009 6.802 7.378 6.802 7.151 454,423 +0.14(+1.97%)
Feb 11, 2009 6.891 7.013 6.850 7.013 444,846 +0.21(+3.10%)
Feb 10, 2009 7.053 7.126 6.802 6.802 312,978 -0.37(-5.10%)
Feb 09, 2009 7.297 7.305 6.931 7.167 302,141 -0.11(-1.45%)
Feb 06, 2009 6.915 7.272 6.866 7.272 299,543 +0.45(+6.67%)
Feb 05, 2009 6.704 6.899 6.631 6.818 215,782 +0.13(+1.94%)
Feb 04, 2009 6.866 6.871 6.647 6.688 378,171 -0.18(-2.60%)
Feb 03, 2009 6.785 6.931 6.639 6.866 303,999 +0.15(+2.30%)
Feb 02, 2009 6.534 6.728 6.396 6.712 386,519 +0.06(+0.98%)
Jan 30, 2009 6.858 6.858 6.469 6.647 0 -0.07(-1.09%)
Jan 29, 2009 6.907 6.939 6.712 6.720 164,190 -0.21(-3.04%)
Jan 28, 2009 6.956 6.956 6.793 6.931 285,806 +0.03(+0.47%)
Jan 27, 2009 6.899 6.939 6.802 6.899 236,133 +0.03(+0.47%)
Jan 26, 2009 6.988 7.037 6.704 6.866 180,506 -0.03(-0.47%)
Jan 23, 2009 6.858 6.956 6.574 6.899 569,863 +0.06(+0.95%)
Jan 22, 2009 6.980 7.029 6.793 6.834 268,794 -0.37(-5.18%)
Jan 21, 2009 7.240 7.683 6.810 7.207 400,005 +0.05(+0.68%)
Jan 20, 2009 7.605 7.662 7.159 7.159 439,742 -0.35(-4.65%)
Jan 16, 2009 7.508 7.589 7.134 7.508 479,098 +0.21(+2.89%)
Jan 15, 2009 7.272 7.646 7.272 7.297 389,315 -0.06(-0.88%)
Jan 14, 2009 7.410 7.500 7.224 7.362 429,563 -0.02(-0.33%)
Jan 13, 2009 6.907 7.508 6.866 7.386 454,727 +0.38(+5.45%)
Jan 12, 2009 7.102 7.151 6.866 7.004 353,016 -0.23(-3.14%)
Jan 09, 2009 7.207 7.305 6.850 7.232 206,066 +0.10(+1.37%)
Jan 08, 2009 7.134 7.264 7.004 7.134 499,243 +0.05(+0.69%)
Jan 07, 2009 7.443 7.443 6.996 7.086 405,061 -0.52(-6.83%)
Jan 06, 2009 6.980 7.629 6.980 7.605 242,042 +0.58(+8.32%)
Jan 05, 2009 6.712 7.102 6.590 7.021 220,349 +0.36(+5.36%)
Jan 02, 2009 6.802 6.858 6.582 6.664 0 -0.01(-0.12%)
Jan 01, 2009 6.144 6.680 6.144 6.672 0 +0.00(+0.00%)
Dec 31, 2008 6.144 6.680 6.144 6.672 184,060 +0.47(+7.59%)
Dec 30, 2008 5.860 6.241 5.844 6.201 166,631 +0.29(+4.95%)
Dec 29, 2008 5.852 5.909 5.706 5.909 103,103 +0.12(+2.10%)
Dec 26, 2008 5.957 5.957 5.738 5.787 87,800 -0.19(-3.13%)
Dec 24, 2008 6.241 6.241 5.909 5.974 64,443 -0.28(-4.54%)
Dec 23, 2008 6.225 6.388 6.144 6.258 151,791 -0.02(-0.26%)
Dec 22, 2008 6.574 6.574 6.185 6.274 156,277 -0.24(-3.62%)
Dec 19, 2008 6.258 6.712 6.177 6.509 250,153 +0.25(+4.02%)
Dec 18, 2008 6.469 6.526 6.160 6.258 135,393 -0.13(-2.03%)
Dec 17, 2008 6.193 6.469 6.144 6.388 275,279 +0.10(+1.55%)
Dec 16, 2008 5.933 6.290 5.925 6.290 254,898 +0.46(+7.94%)
Dec 15, 2008 5.901 5.966 5.673 5.828 307,402 -0.11(-1.91%)
Dec 12, 2008 5.811 5.966 5.681 5.941 215,623 +0.09(+1.53%)
Dec 11, 2008 6.095 6.104 5.836 5.852 123,760 -0.24(-3.99%)
Dec 10, 2008 6.079 6.104 5.836 6.095 124,654 +0.04(+0.67%)
Dec 09, 2008 6.388 6.396 6.030 6.055 295,995 -0.38(-5.93%)
Dec 08, 2008 5.949 6.493 5.925 6.436 638,981 +0.56(+9.53%)
Dec 05, 2008 5.738 5.966 5.495 5.876 485,623 +0.13(+2.26%)
Dec 04, 2008 5.949 6.087 5.681 5.746 238,357 -0.34(-5.60%)
Dec 03, 2008 6.193 6.302 5.990 6.087 409,221 -0.10(-1.57%)
Dec 02, 2008 5.941 6.241 5.779 6.185 413,615 +0.32(+5.39%)
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.