Skip to main content

Genpact Ltd (NY: G )

31.21 +0.07 (+0.22%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 28.60 29.16 28.46 28.83 2,939,231 +0.36(+1.25%)
May 28, 2002 28.69 28.92 28.42 28.48 3,001,408 -0.32(-1.10%)
May 27, 2002 29.10 29.17 28.69 28.79 2,670,289 +0.00(+0.00%)
May 24, 2002 29.10 29.17 28.69 28.79 2,670,289 -0.26(-0.89%)
May 23, 2002 29.02 29.23 28.68 29.05 9,227,890 -0.17(-0.58%)
May 22, 2002 29.10 29.27 28.98 29.22 2,364,338 +0.12(+0.42%)
May 21, 2002 29.34 29.55 28.99 29.10 2,475,862 -0.35(-1.18%)
May 20, 2002 29.39 29.76 29.26 29.45 1,932,798 -0.15(-0.49%)
May 17, 2002 29.67 29.87 29.26 29.59 3,541,264 -0.38(-1.27%)
May 16, 2002 29.89 30.14 29.63 29.98 2,585,043 +0.10(+0.33%)
May 15, 2002 29.99 30.23 29.73 29.88 3,496,482 -0.19(-0.62%)
May 14, 2002 29.99 30.23 29.66 30.06 4,228,668 +0.02(+0.08%)
May 13, 2002 29.83 30.18 29.69 30.04 2,669,919 +0.36(+1.20%)
May 10, 2002 29.46 29.83 29.42 29.68 2,577,517 +0.36(+1.24%)
May 09, 2002 29.22 29.81 29.22 29.32 2,562,590 -0.16(-0.55%)
May 08, 2002 29.79 29.87 29.21 29.48 3,742,970 -0.31(-1.03%)
May 07, 2002 29.38 29.90 29.34 29.79 3,320,436 +0.20(+0.68%)
May 06, 2002 29.67 29.89 29.29 29.59 2,724,818 -0.18(-0.60%)
May 03, 2002 29.73 30.02 29.18 29.76 4,374,118 +0.18(+0.60%)
May 02, 2002 29.14 29.97 29.12 29.59 4,301,578 +0.45(+1.53%)
May 01, 2002 28.97 29.18 28.65 29.14 2,629,208 +0.38(+1.32%)
Apr 30, 2002 28.61 28.90 28.41 28.76 3,461,692 +0.31(+1.08%)
Apr 29, 2002 28.69 28.87 28.35 28.45 3,137,852 -0.29(-1.02%)
Apr 26, 2002 28.92 29.24 28.65 28.74 4,480,461 +0.02(+0.08%)
Apr 25, 2002 28.61 28.86 28.06 28.72 21,712,682 +0.02(+0.08%)
Apr 24, 2002 29.10 29.18 28.52 28.69 5,828,375 -0.75(-2.53%)
Apr 23, 2002 28.86 29.63 28.60 29.44 7,736,870 +1.19(+4.22%)
Apr 22, 2002 27.84 28.45 27.82 28.25 3,811,809 +0.47(+1.69%)
Apr 19, 2002 27.75 28.01 27.40 27.78 4,623,814 +0.04(+0.15%)
Apr 18, 2002 28.07 28.27 27.56 27.74 4,110,482 -0.51(-1.81%)
Apr 17, 2002 28.49 28.69 28.14 28.25 2,559,382 -0.43(-1.50%)
Apr 16, 2002 28.53 28.74 28.28 28.68 3,071,357 +0.23(+0.80%)
Apr 15, 2002 29.02 29.04 28.41 28.45 2,613,540 -0.64(-2.20%)
Apr 12, 2002 28.82 29.14 28.49 29.09 2,864,223 +0.41(+1.44%)
Apr 11, 2002 29.10 29.25 28.66 28.68 4,335,504 -0.58(-1.97%)
Apr 10, 2002 28.31 29.25 28.26 29.25 6,453,478 +0.94(+3.32%)
Apr 09, 2002 28.33 28.41 27.93 28.31 3,170,545 +0.16(+0.58%)
Apr 08, 2002 27.20 28.21 27.20 28.15 3,473,042 +0.47(+1.70%)
Apr 05, 2002 27.52 27.88 27.39 27.68 1,591,441 +0.04(+0.15%)
Apr 04, 2002 27.14 27.67 26.97 27.64 2,937,380 +0.62(+2.28%)
Apr 03, 2002 27.41 27.42 26.77 27.02 3,981,439 -0.32(-1.19%)
Apr 02, 2002 27.30 27.36 27.16 27.35 2,494,244 +0.05(+0.18%)
Apr 01, 2002 27.41 27.44 27.15 27.30 2,679,295 -0.27(-0.97%)
Mar 29, 2002 27.68 27.68 27.36 27.57 2,748,875 +0.00(+0.00%)
Mar 28, 2002 27.68 27.68 27.36 27.57 2,744,803 +0.09(+0.32%)
Mar 27, 2002 27.48 27.80 27.44 27.48 2,589,854 -0.27(-0.96%)
Mar 26, 2002 27.35 27.75 27.32 27.75 2,158,808 +0.39(+1.42%)
Mar 25, 2002 27.72 27.88 27.28 27.36 2,782,060 -0.60(-2.15%)
Mar 22, 2002 27.97 28.19 27.76 27.96 2,396,167 +0.24(+0.85%)
Mar 21, 2002 28.01 28.03 27.62 27.72 2,107,610 -0.28(-1.01%)
Mar 20, 2002 28.14 28.35 27.84 28.01 2,368,533 -0.14(-0.49%)
Mar 19, 2002 27.76 28.27 27.73 28.14 3,406,053 +0.48(+1.73%)
Mar 18, 2002 27.68 27.80 27.48 27.67 2,783,294 +0.16(+0.59%)
Mar 15, 2002 27.24 27.56 27.02 27.50 3,386,685 +0.55(+2.05%)
Mar 14, 2002 26.95 26.98 26.77 26.95 1,220,228 +0.07(+0.27%)
Mar 13, 2002 27.17 27.20 26.68 26.88 1,527,166 -0.21(-0.78%)
Mar 12, 2002 26.63 27.11 26.41 27.09 2,160,905 +0.45(+1.67%)
Mar 11, 2002 26.51 26.67 26.37 26.64 1,972,523 -0.04(-0.15%)
Mar 08, 2002 26.87 27.07 26.40 26.68 2,322,146 -0.28(-1.02%)
Mar 07, 2002 27.20 27.20 26.75 26.96 2,239,367 -0.36(-1.31%)
Mar 06, 2002 27.07 27.50 27.03 27.32 25,216,320 +0.36(+1.35%)
Mar 05, 2002 27.32 27.32 26.67 26.95 4,221,513 -0.25(-0.92%)
Mar 04, 2002 27.60 27.78 26.96 27.20 3,833,892 -0.51(-1.84%)
Mar 01, 2002 27.90 28.21 27.70 27.71 3,345,603 +0.00(+0.00%)
Feb 28, 2002 27.68 27.97 27.36 27.71 5,340,950 +0.36(+1.30%)
Feb 27, 2002 27.37 27.56 27.11 27.36 22,329,520 +0.00(+0.00%)
Feb 26, 2002 27.64 27.68 27.24 27.36 3,910,873 -0.32(-1.17%)
Feb 25, 2002 27.80 27.87 27.50 27.68 4,006,483 -0.11(-0.41%)
Feb 22, 2002 27.07 28.25 26.83 27.80 4,544,489 +0.72(+2.66%)
Feb 21, 2002 27.27 27.56 27.02 27.07 2,946,386 -0.03(-0.12%)
Feb 20, 2002 26.73 27.40 26.63 27.11 103,369,640 +0.46(+1.73%)
Feb 19, 2002 26.38 26.79 26.34 26.64 2,849,419 -0.29(-1.08%)
Feb 18, 2002 26.93 27.15 26.76 26.94 3,045,944 +0.00(+0.00%)
Feb 15, 2002 26.93 27.15 26.76 26.94 3,045,944 +0.11(+0.39%)
Feb 14, 2002 26.47 26.94 26.47 26.83 1,724,801 +0.19(+0.70%)
Feb 13, 2002 26.43 26.87 26.31 26.64 1,854,954 +0.27(+1.01%)
Feb 12, 2002 26.26 26.50 26.18 26.38 3,644,523 +0.03(+0.12%)
Feb 11, 2002 26.06 26.48 25.97 26.34 2,365,942 +0.17(+0.65%)
Feb 08, 2002 26.55 26.55 25.81 26.17 2,569,005 -0.42(-1.58%)
Feb 07, 2002 26.51 26.67 26.19 26.60 1,406,019 -0.05(-0.18%)
Feb 06, 2002 26.75 26.91 26.14 26.64 2,472,901 -0.19(-0.72%)
Feb 05, 2002 26.63 27.11 26.43 26.84 2,398,264 -0.15(-0.57%)
Feb 04, 2002 26.95 27.36 26.30 26.99 2,722,967 -0.12(-0.45%)
Feb 01, 2002 26.99 27.41 26.83 27.11 2,692,372 +0.12(+0.45%)
Jan 31, 2002 26.26 27.07 26.21 26.99 3,811,932 +0.55(+2.08%)
Jan 30, 2002 25.82 26.63 25.79 26.44 3,930,242 +0.57(+2.19%)
Jan 29, 2002 26.48 26.48 25.82 25.87 5,794,942 -0.61(-2.30%)
Jan 28, 2002 26.10 26.65 26.04 26.48 3,076,909 +0.32(+1.21%)
Jan 25, 2002 25.74 26.43 25.60 26.17 2,972,910 +0.54(+2.09%)
Jan 24, 2002 25.90 25.98 25.53 25.63 2,716,676 -0.13(-0.50%)
Jan 23, 2002 25.86 26.05 25.66 25.76 3,753,210 -0.02(-0.06%)
Jan 22, 2002 25.90 25.90 25.36 25.78 3,360,531 -0.34(-1.30%)
Jan 21, 2002 25.82 26.25 25.81 26.12 2,048,024 +0.00(+0.00%)
Jan 18, 2002 25.82 26.25 25.81 26.12 2,048,024 +0.02(+0.06%)
Jan 17, 2002 25.98 26.32 25.87 26.10 2,202,973 +0.16(+0.62%)
Jan 16, 2002 26.34 26.51 4.053 25.94 3,429,740 -0.50(-1.90%)
Jan 15, 2002 26.32 26.65 26.14 26.44 2,744,433 +0.39(+1.49%)
Jan 14, 2002 25.78 26.33 25.78 26.05 3,649,704 +0.03(+0.12%)
Jan 11, 2002 26.02 26.43 26.02 26.02 2,455,507 -0.10(-0.37%)
Jan 10, 2002 26.34 27.15 26.00 26.12 4,253,218 -0.96(-3.53%)
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.