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 (%)
Feb 28, 2017 22.84 22.84 22.32 22.35 1,831,391 -0.44(-1.94%)
Feb 27, 2017 22.87 23.09 22.78 22.79 1,167,254 -0.11(-0.48%)
Feb 24, 2017 22.59 22.90 22.47 22.90 1,434,202 +0.25(+1.10%)
Feb 23, 2017 22.43 22.74 22.41 22.65 2,356,051 +0.29(+1.28%)
Feb 22, 2017 22.16 22.38 22.15 22.36 1,474,371 +0.18(+0.83%)
Feb 21, 2017 22.11 22.28 22.06 22.18 5,622,996 +0.08(+0.38%)
Feb 17, 2017 22.10 22.10 22.10 0 +0.00(+0.00%)
Feb 16, 2017 21.94 22.17 21.94 22.10 2,202,164 +0.06(+0.25%)
Feb 15, 2017 21.92 22.09 21.90 22.04 2,797,217 +0.13(+0.59%)
Feb 14, 2017 21.88 22.05 21.70 21.91 3,717,702 -0.06(-0.29%)
Feb 13, 2017 22.40 23.03 21.93 21.98 4,156,243 -0.57(-2.54%)
Feb 10, 2017 23.62 23.78 22.07 22.55 3,774,731 -0.68(-2.94%)
Feb 09, 2017 22.87 23.39 22.86 23.23 1,182,175 +0.36(+1.57%)
Feb 08, 2017 23.16 23.16 22.86 22.87 2,531,217 -0.23(-1.00%)
Feb 07, 2017 23.05 23.24 23.01 23.10 926,967 +0.01(+0.04%)
Feb 06, 2017 22.97 23.26 22.97 23.09 1,025,734 +0.03(+0.12%)
Feb 03, 2017 22.63 23.11 22.57 23.06 1,021,470 +0.48(+2.12%)
Feb 02, 2017 22.64 22.95 22.54 22.59 939,675 -0.12(-0.53%)
Feb 01, 2017 22.86 22.88 22.56 22.70 790,596 -0.05(-0.20%)
Jan 31, 2017 22.69 22.82 22.52 22.75 961,116 +0.03(+0.12%)
Jan 30, 2017 22.36 22.73 22.10 22.72 1,565,204 +0.17(+0.74%)
Jan 27, 2017 22.47 22.59 22.40 22.56 915,332 +0.04(+0.16%)
Jan 26, 2017 22.54 22.72 22.39 22.52 694,475 -0.10(-0.45%)
Jan 25, 2017 22.26 22.66 22.26 22.62 700,223 +0.37(+1.66%)
Jan 24, 2017 21.92 22.34 21.80 22.25 861,210 +0.32(+1.47%)
Jan 23, 2017 22.18 22.29 21.88 21.93 889,276 -0.26(-1.16%)
Jan 20, 2017 22.27 22.47 22.17 22.19 829,469 -0.13(-0.58%)
Jan 19, 2017 22.73 22.80 22.23 22.32 943,655 -0.36(-1.59%)
Jan 18, 2017 22.68 22.76 22.54 22.68 897,705 +0.04(+0.16%)
Jan 17, 2017 22.74 22.79 22.52 22.64 867,224 -0.12(-0.53%)
Jan 13, 2017 22.76 22.76 22.76 0 -0.09(-0.40%)
Jan 12, 2017 22.62 22.91 22.60 22.85 569,399 +0.14(+0.61%)
Jan 11, 2017 22.54 22.75 22.54 22.71 846,380 +0.07(+0.33%)
Jan 10, 2017 22.67 22.86 22.57 22.64 642,060 -0.09(-0.41%)
Jan 09, 2017 22.75 22.85 22.68 22.73 492,511 +0.01(+0.04%)
Jan 06, 2017 22.71 22.78 22.49 22.72 641,110 +0.02(+0.08%)
Jan 05, 2017 22.68 22.83 22.57 22.70 459,013 +0.06(+0.24%)
Jan 04, 2017 22.49 22.75 22.49 22.65 632,292 +0.13(+0.57%)
Jan 03, 2017 22.59 22.82 22.34 22.52 1,024,007 +0.08(+0.37%)
Dec 30, 2016 22.44 22.44 22.44 0 +0.07(+0.33%)
Dec 29, 2016 22.20 22.45 22.20 22.36 379,727 +0.14(+0.62%)
Dec 28, 2016 22.37 22.38 22.13 22.23 305,535 -0.08(-0.37%)
Dec 27, 2016 22.31 22.50 22.20 22.31 208,342 +0.01(+0.04%)
Dec 23, 2016 22.30 22.30 22.30 0 +0.12(+0.54%)
Dec 22, 2016 22.06 22.24 21.80 22.18 967,919 +0.06(+0.25%)
Dec 21, 2016 22.11 22.25 22.06 22.12 871,028 -0.06(-0.25%)
Dec 20, 2016 22.22 22.28 22.00 22.18 1,461,369 +0.05(+0.21%)
Dec 19, 2016 22.14 22.32 22.00 22.13 907,472 -0.01(-0.04%)
Dec 16, 2016 22.32 22.36 22.03 22.14 1,263,259 -0.09(-0.41%)
Dec 15, 2016 22.24 22.46 22.12 22.23 575,922 +0.08(+0.37%)
Dec 14, 2016 22.52 22.73 22.13 22.15 995,785 -0.35(-1.56%)
Dec 13, 2016 22.18 22.70 22.18 22.50 910,364 +0.24(+1.08%)
Dec 12, 2016 22.03 22.35 22.03 22.26 679,165 +0.13(+0.58%)
Dec 09, 2016 22.64 22.67 22.09 22.13 941,644 -0.46(-2.04%)
Dec 08, 2016 22.18 22.70 22.18 22.59 2,359,740 +0.35(+1.57%)
Dec 07, 2016 22.06 22.35 22.05 22.24 863,297 +0.21(+0.96%)
Dec 06, 2016 22.16 22.21 22.01 22.03 904,282 -0.08(-0.38%)
Dec 05, 2016 22.12 22.42 22.11 22.11 562,755 +0.07(+0.33%)
Dec 02, 2016 21.75 22.12 21.75 22.04 941,466 +0.16(+0.72%)
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.