Skip to main content

Genpact Ltd (NY: G )

31.05 -0.09 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 10.89 11.59 10.88 11.59 414,477 +0.64(+5.85%)
Apr 29, 2008 10.84 11.13 10.81 10.95 322,754 +0.11(+1.05%)
Apr 28, 2008 10.65 10.93 10.65 10.84 318,757 +0.27(+2.53%)
Apr 25, 2008 10.94 10.99 10.55 10.57 132,930 -0.37(-3.41%)
Apr 24, 2008 10.76 10.96 10.76 10.94 121,156 +0.17(+1.58%)
Apr 23, 2008 10.35 10.80 10.35 10.77 337,804 +0.47(+4.56%)
Apr 22, 2008 10.45 10.45 10.11 10.30 275,172 -0.17(-1.63%)
Apr 21, 2008 10.29 10.55 10.07 10.47 278,557 +0.15(+1.49%)
Apr 18, 2008 10.07 10.41 10.03 10.32 523,859 +0.41(+4.17%)
Apr 17, 2008 9.881 9.905 9.589 9.905 369,319 +0.04(+0.41%)
Apr 16, 2008 9.792 10.08 9.727 9.865 353,595 +0.11(+1.16%)
Apr 15, 2008 9.768 9.881 9.695 9.751 498,605 -0.02(-0.17%)
Apr 14, 2008 9.832 9.832 9.565 9.768 374,911 +0.01(+0.08%)
Apr 11, 2008 9.727 10.68 9.687 9.759 496,369 -0.22(-2.19%)
Apr 10, 2008 10.06 10.25 9.930 9.978 352,029 -0.11(-1.05%)
Apr 09, 2008 10.08 10.32 9.970 10.08 163,955 -0.19(-1.81%)
Apr 08, 2008 10.21 10.45 10.04 10.27 367,511 -0.07(-0.71%)
Apr 07, 2008 10.46 10.59 10.33 10.34 926,612 -0.13(-1.24%)
Apr 04, 2008 10.46 10.54 10.38 10.47 284,485 +0.11(+1.10%)
Apr 03, 2008 10.38 10.39 10.14 10.36 477,242 -0.08(-0.78%)
Apr 02, 2008 10.31 10.45 10.09 10.44 228,970 +0.23(+2.22%)
Apr 01, 2008 10.05 10.33 9.946 10.21 1,063,304 +0.28(+2.86%)
Mar 31, 2008 10.21 10.51 9.776 9.930 764,631 -0.19(-1.92%)
Mar 28, 2008 10.05 10.16 9.549 10.12 603,828 +0.08(+0.81%)
Mar 27, 2008 10.53 10.61 9.995 10.04 366,463 -0.41(-3.88%)
Mar 26, 2008 10.95 11.09 10.34 10.45 395,268 -0.48(-4.38%)
Mar 25, 2008 11.19 11.29 10.82 10.93 422,163 -0.34(-3.02%)
Mar 24, 2008 10.73 11.45 10.54 11.27 565,763 +0.53(+4.98%)
Mar 21, 2008 9.322 11.17 9.322 10.73 462,662 +0.00(+0.00%)
Mar 20, 2008 9.322 11.17 9.322 10.73 462,662 +1.41(+15.13%)
Mar 19, 2008 10.25 10.36 9.322 9.322 385,893 -0.86(-8.44%)
Mar 18, 2008 10.24 10.38 9.816 10.18 217,867 +0.02(+0.16%)
Mar 17, 2008 10.38 10.38 10.05 10.16 300,714 -0.21(-2.03%)
Mar 14, 2008 11.14 11.30 10.38 10.38 297,068 -0.85(-7.58%)
Mar 13, 2008 11.26 11.48 10.81 11.23 158,774 -0.05(-0.43%)
Mar 12, 2008 10.84 11.53 10.51 11.28 140,764 +0.46(+4.27%)
Mar 11, 2008 10.38 10.94 10.38 10.81 210,588 +0.55(+5.37%)
Mar 10, 2008 10.49 10.81 10.24 10.26 300,399 -0.29(-2.76%)
Mar 07, 2008 11.19 11.19 10.55 10.55 159,392 -0.58(-5.24%)
Mar 06, 2008 11.20 11.20 10.83 11.14 132,311 +0.00(+0.00%)
Mar 05, 2008 11.06 11.36 10.95 11.14 284,978 +0.07(+0.66%)
Mar 04, 2008 11.35 11.45 10.60 11.06 190,726 -0.50(-4.35%)
Mar 03, 2008 12.28 12.44 11.46 11.57 386,989 -0.79(-6.43%)
Feb 29, 2008 12.63 12.63 12.12 12.36 82,409 -0.32(-2.49%)
Feb 28, 2008 12.90 12.90 12.36 12.68 220,577 -0.32(-2.49%)
Feb 27, 2008 12.64 13.10 12.56 13.00 464,937 +0.41(+3.22%)
Feb 26, 2008 11.88 12.65 11.72 12.60 699,496 +0.76(+6.44%)
Feb 25, 2008 11.40 11.83 11.40 11.83 317,424 +0.20(+1.74%)
Feb 22, 2008 11.59 11.79 11.34 11.63 295,465 +0.10(+0.84%)
Feb 21, 2008 11.33 11.53 11.28 11.53 231,437 +0.23(+2.01%)
Feb 20, 2008 11.15 11.45 10.94 11.31 206,523 +0.03(+0.29%)
Feb 19, 2008 11.15 11.34 11.05 11.28 242,187 +0.33(+3.04%)
Feb 18, 2008 11.27 11.27 10.85 10.94 0 +0.00(+0.00%)
Feb 15, 2008 11.27 11.27 10.85 10.94 60,820 -0.41(-3.57%)
Feb 14, 2008 10.58 11.35 10.54 11.35 329,378 +0.71(+6.63%)
Feb 13, 2008 10.76 10.94 10.62 10.64 638,550 -0.15(-1.43%)
Feb 12, 2008 10.54 10.91 10.51 10.80 310,639 +0.23(+2.15%)
Feb 11, 2008 10.91 10.91 10.51 10.57 805,343 -0.24(-2.18%)
Feb 08, 2008 10.70 10.81 10.54 10.81 160,007 +0.15(+1.45%)
Feb 07, 2008 10.59 10.80 10.51 10.65 225,398 -0.07(-0.68%)
Feb 06, 2008 10.42 10.72 10.21 10.72 450,239 +0.27(+2.56%)
Feb 05, 2008 10.22 10.57 10.12 10.46 348,740 +0.36(+3.53%)
Feb 04, 2008 10.05 10.17 10.05 10.10 111,030 -0.07(-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.