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

Genpact Ltd (NY: G )

38.75 -0.27 (-0.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 30, 2008 12.17 12.54 11.77 11.77 1,237,083 -0.41(-3.33%)
May 29, 2008 12.09 12.22 11.93 12.17 1,049,680 -0.03(-0.27%)
May 28, 2008 12.17 12.30 11.95 12.21 439,068 -0.01(-0.07%)
May 27, 2008 11.68 12.22 11.48 12.22 866,980 +0.41(+3.44%)
May 26, 2008 11.47 11.92 11.47 11.81 0 +0.00(+0.00%)
May 23, 2008 11.47 11.92 11.47 11.81 296,662 +0.15(+1.32%)
May 22, 2008 11.42 11.81 11.33 11.66 399,034 +0.37(+3.31%)
May 21, 2008 10.92 11.28 10.84 11.28 185,658 +0.37(+3.35%)
May 20, 2008 11.03 11.03 10.84 10.92 67,190 -0.07(-0.59%)
May 19, 2008 11.18 11.32 10.94 10.98 111,107 -0.34(-3.01%)
May 16, 2008 11.15 11.44 11.15 11.32 287,767 +0.10(+0.87%)
May 15, 2008 10.68 11.36 10.58 11.22 439,775 +0.39(+3.59%)
May 14, 2008 10.52 10.84 10.50 10.84 105,086 +0.25(+2.38%)
May 13, 2008 10.56 10.71 10.46 10.58 1,104,590 -0.05(-0.46%)
May 12, 2008 10.79 10.83 10.47 10.63 142,226 -0.16(-1.50%)
May 09, 2008 10.73 10.84 10.62 10.79 59,468 -0.11(-0.97%)
May 08, 2008 10.92 11.11 10.75 10.90 628,326 -0.11(-0.96%)
May 07, 2008 10.93 11.12 10.79 11.01 805,979 +0.00(+0.00%)
May 06, 2008 11.61 11.63 10.77 11.01 440,810 -0.74(-6.29%)
May 05, 2008 12.00 12.09 11.45 11.74 270,061 -0.17(-1.43%)
May 02, 2008 12.97 12.97 11.30 11.91 496,650 -0.54(-4.36%)
May 01, 2008 11.68 12.71 11.36 12.46 676,584 +0.85(+7.34%)
Apr 30, 2008 10.91 11.61 10.89 11.61 413,941 +0.64(+5.85%)
Apr 29, 2008 10.85 11.14 10.82 10.97 322,336 +0.11(+1.05%)
Apr 28, 2008 10.66 10.95 10.66 10.85 318,344 +0.27(+2.53%)
Apr 25, 2008 10.96 11.01 10.56 10.58 132,758 -0.37(-3.41%)
Apr 24, 2008 10.78 10.97 10.78 10.96 120,999 +0.17(+1.58%)
Apr 23, 2008 10.36 10.81 10.36 10.79 337,367 +0.47(+4.56%)
Apr 22, 2008 10.46 10.46 10.12 10.32 274,816 -0.17(-1.63%)
Apr 21, 2008 10.31 10.57 10.08 10.49 278,196 +0.15(+1.49%)
Apr 18, 2008 10.08 10.42 10.04 10.33 523,180 +0.41(+4.17%)
Apr 17, 2008 9.894 9.918 9.602 9.918 368,840 +0.04(+0.41%)
Apr 16, 2008 9.805 10.09 9.740 9.878 353,138 +0.11(+1.16%)
Apr 15, 2008 9.780 9.894 9.707 9.764 497,960 -0.02(-0.17%)
Apr 14, 2008 9.845 9.845 9.577 9.780 374,425 +0.01(+0.08%)
Apr 11, 2008 9.740 10.70 9.699 9.772 495,726 -0.22(-2.19%)
Apr 10, 2008 10.07 10.27 9.943 9.991 351,573 -0.11(-1.05%)
Apr 09, 2008 10.09 10.33 9.983 10.10 163,743 -0.19(-1.81%)
Apr 08, 2008 10.22 10.46 10.06 10.28 367,035 -0.07(-0.71%)
Apr 07, 2008 10.47 10.60 10.34 10.36 925,412 -0.13(-1.24%)
Apr 04, 2008 10.47 10.55 10.39 10.49 284,117 +0.11(+1.10%)
Apr 03, 2008 10.39 10.41 10.15 10.37 476,624 -0.08(-0.78%)
Apr 02, 2008 10.32 10.46 10.10 10.45 228,673 +0.23(+2.22%)
Apr 01, 2008 10.06 10.34 9.959 10.23 1,061,927 +0.28(+2.86%)
Mar 31, 2008 10.22 10.52 9.788 9.943 763,641 -0.19(-1.92%)
Mar 28, 2008 10.06 10.17 9.561 10.14 603,046 +0.08(+0.81%)
Mar 27, 2008 10.54 10.62 10.01 10.06 365,988 -0.41(-3.88%)
Mar 26, 2008 10.97 11.10 10.35 10.46 394,756 -0.48(-4.38%)
Mar 25, 2008 11.20 11.31 10.84 10.94 421,616 -0.34(-3.02%)
Mar 24, 2008 10.75 11.46 10.55 11.28 565,030 +0.54(+4.99%)
Mar 21, 2008 9.334 11.18 9.334 10.75 462,063 +0.00(+0.00%)
Mar 20, 2008 9.334 11.18 9.334 10.75 462,063 +1.41(+15.13%)
Mar 19, 2008 10.27 10.37 9.334 9.334 385,393 -0.86(-8.44%)
Mar 18, 2008 10.25 10.39 9.829 10.19 217,584 +0.02(+0.16%)
Mar 17, 2008 10.39 10.39 10.06 10.18 300,325 -0.21(-2.03%)
Mar 14, 2008 11.15 11.31 10.39 10.39 296,684 -0.85(-7.58%)
Mar 13, 2008 11.27 11.49 10.82 11.24 158,568 -0.05(-0.43%)
Mar 12, 2008 10.85 11.54 10.52 11.29 140,582 +0.46(+4.27%)
Mar 11, 2008 10.39 10.96 10.39 10.83 210,315 +0.55(+5.37%)
Mar 10, 2008 10.50 10.83 10.25 10.28 300,010 -0.29(-2.77%)
Mar 07, 2008 11.21 11.21 10.57 10.57 159,185 -0.58(-5.24%)
Mar 06, 2008 11.22 11.22 10.84 11.15 132,140 +0.00(+0.00%)
Mar 05, 2008 11.07 11.37 10.97 11.15 284,609 +0.07(+0.66%)
Mar 04, 2008 11.36 11.46 10.62 11.08 190,479 -0.50(-4.35%)
Mar 03, 2008 12.30 12.46 11.48 11.58 386,487 -0.80(-6.43%)
Feb 29, 2008 12.65 12.65 12.13 12.38 82,302 -0.32(-2.49%)
Feb 28, 2008 12.91 12.91 12.38 12.69 220,291 -0.32(-2.49%)
Feb 27, 2008 12.65 13.12 12.58 13.02 464,335 +0.41(+3.22%)
Feb 26, 2008 11.89 12.66 11.74 12.61 698,590 +0.76(+6.44%)
Feb 25, 2008 11.42 11.85 11.42 11.85 317,013 +0.20(+1.74%)
Feb 22, 2008 11.61 11.81 11.35 11.65 295,082 +0.10(+0.84%)
Feb 21, 2008 11.35 11.55 11.30 11.55 231,137 +0.23(+2.01%)
Feb 20, 2008 11.16 11.47 10.96 11.32 206,255 +0.03(+0.29%)
Feb 19, 2008 11.16 11.35 11.06 11.29 241,874 +0.33(+3.04%)
Feb 18, 2008 11.28 11.28 10.87 10.96 0 +0.00(+0.00%)
Feb 15, 2008 11.28 11.28 10.87 10.96 60,741 -0.41(-3.57%)
Feb 14, 2008 10.59 11.36 10.55 11.36 328,952 +0.71(+6.63%)
Feb 13, 2008 10.77 10.96 10.63 10.66 637,723 -0.15(-1.43%)
Feb 12, 2008 10.55 10.92 10.53 10.81 310,237 +0.23(+2.15%)
Feb 11, 2008 10.92 10.92 10.52 10.58 804,300 -0.24(-2.18%)
Feb 08, 2008 10.71 10.82 10.55 10.82 159,800 +0.15(+1.45%)
Feb 07, 2008 10.60 10.81 10.53 10.66 225,106 -0.07(-0.68%)
Feb 06, 2008 10.44 10.74 10.23 10.74 449,656 +0.27(+2.56%)
Feb 05, 2008 10.23 10.58 10.13 10.47 348,288 +0.36(+3.53%)
Feb 04, 2008 10.06 10.19 10.06 10.11 110,886 -0.07(-0.72%)
Feb 01, 2008 10.06 10.58 10.06 10.19 729,266 +0.32(+3.29%)
Jan 31, 2008 9.740 10.24 9.626 9.861 329,457 -0.03(-0.33%)
Jan 30, 2008 9.926 10.21 9.618 9.894 293,680 -0.05(-0.49%)
Jan 29, 2008 9.675 10.10 9.675 9.943 385,987 +0.40(+4.17%)
Jan 28, 2008 9.374 9.870 9.001 9.545 227,441 +0.09(+0.94%)
Jan 25, 2008 9.821 9.910 9.391 9.456 315,833 -0.30(-3.08%)
Jan 24, 2008 10.02 10.02 9.342 9.756 149,204 -0.06(-0.66%)
Jan 23, 2008 10.02 10.17 9.821 9.821 170,765 -0.37(-3.66%)
Jan 22, 2008 9.748 10.32 9.521 10.19 87,598 +0.04(+0.40%)
Jan 21, 2008 10.25 10.25 9.626 10.15 0 +0.00(+0.00%)
Jan 18, 2008 10.25 10.25 9.626 10.15 291,139 -0.11(-1.03%)
Jan 17, 2008 9.342 10.92 8.741 10.26 1,348,878 +0.80(+8.50%)
Jan 16, 2008 9.821 9.861 9.342 9.456 217,708 -0.47(-4.74%)
Jan 15, 2008 10.15 10.49 9.870 9.926 210,562 -0.35(-3.40%)
Jan 14, 2008 10.82 10.82 9.829 10.28 560,005 -0.33(-3.14%)
Jan 11, 2008 10.96 10.97 10.56 10.61 380,176 -0.32(-2.97%)
Jan 10, 2008 10.67 11.17 10.58 10.93 88,096 +0.06(+0.52%)
Jan 09, 2008 10.84 10.93 10.71 10.88 102,632 +0.00(+0.00%)
Jan 08, 2008 11.15 11.15 10.88 10.88 95,486 -0.28(-2.47%)
Jan 07, 2008 11.93 11.93 11.08 11.15 283,679 -0.70(-5.89%)
Jan 04, 2008 12.39 12.39 11.63 11.85 34,005 -0.45(-3.63%)
Jan 03, 2008 12.38 12.38 12.10 12.30 132,571 -0.14(-1.11%)
Jan 02, 2008 12.21 12.48 11.80 12.43 327,979 +0.07(+0.59%)
Jan 01, 2008 12.52 12.52 12.23 12.36 59,513 +0.00(+0.00%)
Dec 31, 2007 12.52 12.52 12.23 12.36 59,513 -0.06(-0.46%)
Dec 28, 2007 12.56 12.71 12.12 12.42 91,666 +0.00(+0.00%)
Dec 27, 2007 12.62 12.76 12.42 12.42 73,308 -0.28(-2.17%)
Dec 26, 2007 12.79 12.86 12.59 12.69 76,881 -0.26(-2.00%)
Dec 24, 2007 12.50 12.99 12.50 12.95 26,859 +0.32(+2.57%)
Dec 21, 2007 12.33 12.70 12.17 12.63 138,362 +0.47(+3.87%)
Dec 20, 2007 11.76 12.70 11.58 12.16 195,684 +0.58(+5.05%)
Dec 19, 2007 11.36 11.77 11.28 11.57 71,214 +0.17(+1.49%)
Dec 18, 2007 11.59 11.59 11.14 11.40 74,787 +0.00(+0.00%)
Dec 17, 2007 11.25 11.73 11.05 11.40 287,320 -0.22(-1.89%)
Dec 14, 2007 11.24 11.67 11.04 11.62 348,801 +0.22(+1.92%)
Dec 13, 2007 10.64 11.40 10.64 11.40 282,515 +0.55(+5.09%)
Dec 12, 2007 11.44 11.53 10.73 10.85 242,349 -0.61(-5.31%)
Dec 11, 2007 11.38 11.46 11.28 11.46 153,762 -0.02(-0.14%)
Dec 10, 2007 11.61 11.61 11.29 11.48 217,708 -0.14(-1.19%)
Dec 07, 2007 11.36 11.62 11.32 11.61 436,776 +0.28(+2.43%)
Dec 06, 2007 11.49 11.53 11.26 11.34 50,761 -0.15(-1.34%)
Dec 05, 2007 11.57 11.67 11.37 11.49 159,800 +0.18(+1.58%)
Dec 04, 2007 12.12 12.12 11.27 11.31 226,086 -0.89(-7.31%)
Dec 03, 2007 11.74 12.22 11.60 12.21 208,713 +0.60(+5.17%)
Nov 30, 2007 11.94 11.94 11.54 11.61 146,874 -0.07(-0.63%)
Nov 29, 2007 11.36 11.82 11.36 11.68 117,786 +0.24(+2.13%)
Nov 28, 2007 12.04 12.17 11.44 11.44 181,238 -0.55(-4.60%)
Nov 27, 2007 11.80 12.44 11.27 11.99 396,236 +0.13(+1.10%)
Nov 26, 2007 12.38 12.43 11.78 11.86 110,394 -0.44(-3.56%)
Nov 23, 2007 12.30 12.52 12.24 12.30 78,976 -0.31(-2.45%)
Nov 21, 2007 12.58 12.74 12.29 12.60 167,192 +0.06(+0.52%)
Nov 20, 2007 12.09 12.99 12.04 12.54 159,972 +0.62(+5.25%)
Nov 19, 2007 11.69 12.04 11.43 11.91 171,144 +0.04(+0.34%)
Nov 16, 2007 12.06 12.11 11.72 11.87 145,385 -0.28(-2.27%)
Nov 15, 2007 12.28 12.58 12.12 12.15 200,705 -0.28(-2.22%)
Nov 14, 2007 12.92 13.05 12.19 12.43 278,948 -0.15(-1.23%)
Nov 13, 2007 11.77 13.05 11.77 12.58 426,298 +1.17(+10.24%)
Nov 12, 2007 11.94 11.96 11.34 11.41 173,230 -0.48(-4.03%)
Nov 09, 2007 11.93 12.40 11.86 11.89 216,476 -0.16(-1.35%)
Nov 08, 2007 12.19 12.19 11.77 12.05 225,839 +0.08(+0.68%)
Nov 07, 2007 11.90 12.24 11.90 11.97 247,992 -0.06(-0.47%)
Nov 06, 2007 12.64 12.64 11.85 12.03 172,244 -0.56(-4.45%)
Nov 05, 2007 12.05 12.59 11.71 12.59 223,006 +0.37(+2.99%)
Nov 02, 2007 12.60 12.60 11.98 12.22 166,946 -0.39(-3.09%)
Nov 01, 2007 12.95 13.03 12.52 12.61 239,885 -0.37(-2.88%)
Oct 31, 2007 13.23 13.23 12.54 12.99 338,574 -0.17(-1.30%)
Oct 30, 2007 13.32 13.39 13.14 13.16 46,079 -0.29(-2.17%)
Oct 29, 2007 13.31 13.76 13.23 13.45 1,178,235 +0.21(+1.59%)
Oct 26, 2007 12.42 13.25 12.42 13.24 583,388 +0.88(+7.16%)
Oct 25, 2007 12.46 12.70 12.22 12.35 137,253 +0.00(+0.00%)
Oct 24, 2007 12.66 12.74 12.25 12.35 148,465 -0.43(-3.37%)
Oct 23, 2007 12.79 12.83 12.65 12.78 82,672 +0.01(+0.06%)
Oct 22, 2007 12.85 12.98 12.62 12.78 169,410 -0.18(-1.38%)
Oct 19, 2007 13.10 13.30 12.80 12.95 125,918 -0.07(-0.50%)
Oct 18, 2007 13.03 13.31 12.80 13.02 260,707 -0.09(-0.68%)
Oct 17, 2007 12.90 13.24 12.90 13.11 334,755 +0.32(+2.47%)
Oct 16, 2007 12.86 13.00 12.74 12.79 116,308 -0.15(-1.19%)
Oct 15, 2007 13.19 13.20 12.87 12.95 85,259 -0.38(-2.86%)
Oct 12, 2007 12.81 13.77 12.80 13.33 329,087 +0.46(+3.60%)
Oct 11, 2007 13.19 13.55 12.66 12.86 285,718 -0.15(-1.12%)
Oct 10, 2007 12.89 13.03 12.85 13.01 308,389 +0.19(+1.46%)
Oct 09, 2007 13.59 13.63 12.61 12.82 394,757 -0.50(-3.78%)
Oct 08, 2007 13.59 13.69 13.29 13.33 163,989 -0.36(-2.61%)
Oct 05, 2007 13.38 14.11 12.79 13.68 407,817 -0.43(-3.05%)
Oct 04, 2007 14.05 14.16 13.71 14.11 105,219 +0.06(+0.40%)
Oct 03, 2007 14.34 14.58 14.04 14.06 489,874 -0.19(-1.31%)
Oct 02, 2007 14.47 14.47 13.92 14.24 603,964 -0.11(-0.74%)
Oct 01, 2007 13.59 15.32 13.34 14.35 1,488,349 +0.59(+4.31%)
Sep 28, 2007 12.79 13.83 12.74 13.76 1,613,405 +0.79(+6.07%)
Sep 27, 2007 11.85 13.54 11.83 12.97 1,145,092 +1.26(+10.74%)
Sep 26, 2007 11.20 12.44 11.16 11.71 907,055 +0.59(+5.33%)
Sep 25, 2007 11.22 11.40 10.85 11.12 608,276 -0.17(-1.51%)
Sep 24, 2007 11.54 11.54 11.16 11.29 355,084 -0.13(-1.14%)
Sep 21, 2007 11.71 11.86 11.23 11.42 568,850 -0.29(-2.49%)
Sep 20, 2007 11.89 11.96 11.70 11.71 97,703 -0.26(-2.17%)
Sep 19, 2007 11.77 12.50 11.70 11.97 1,096,918 +0.15(+1.23%)
Sep 18, 2007 11.68 12.53 11.61 11.83 130,477 +0.15(+1.25%)
Sep 17, 2007 11.73 11.91 11.57 11.68 36,962 -0.14(-1.17%)
Sep 14, 2007 11.69 11.97 11.67 11.82 79,838 -0.15(-1.29%)
Sep 13, 2007 12.13 12.13 11.65 11.97 543,962 -0.16(-1.34%)
Sep 12, 2007 11.81 12.36 11.79 12.13 504,289 +0.28(+2.33%)
Sep 11, 2007 11.89 12.17 11.77 11.86 290,277 +0.02(+0.21%)
Sep 10, 2007 11.75 12.04 11.66 11.83 468,559 -0.09(-0.75%)
Sep 07, 2007 12.38 12.40 11.83 11.92 301,859 -0.54(-4.36%)
Sep 06, 2007 12.52 12.60 12.07 12.47 185,427 -0.13(-1.03%)
Sep 05, 2007 12.99 12.99 12.50 12.60 126,903 -0.40(-3.06%)
Sep 04, 2007 13.40 13.59 12.95 12.99 167,808 -0.41(-3.09%)
Aug 31, 2007 13.39 13.54 13.21 13.41 202,430 +0.14(+1.04%)
Aug 30, 2007 13.19 13.68 12.99 13.27 605,319 +0.08(+0.62%)
Aug 29, 2007 13.11 13.19 12.74 13.19 238,653 +0.00(+0.00%)
Aug 28, 2007 13.58 13.58 12.78 13.19 219,556 -0.23(-1.69%)
Aug 27, 2007 13.54 13.54 12.78 13.42 135,528 -0.32(-2.36%)
Aug 24, 2007 13.64 13.74 12.99 13.74 999,707 +0.46(+3.48%)
Aug 23, 2007 12.63 13.51 12.54 13.28 1,858,219 +0.58(+4.60%)
Aug 22, 2007 12.05 12.74 11.93 12.69 215,243 +0.83(+6.98%)
Aug 21, 2007 11.89 12.10 11.30 11.87 288,922 +0.08(+0.69%)
Aug 20, 2007 11.36 12.15 11.32 11.79 577,474 +0.42(+3.71%)
Aug 17, 2007 12.15 12.46 10.56 11.36 1,916,127 -0.22(-1.89%)
Aug 16, 2007 11.87 11.97 11.53 11.58 513,529 -0.46(-3.84%)
Aug 15, 2007 12.00 12.17 11.77 12.04 265,759 -0.03(-0.27%)
Aug 14, 2007 12.30 12.58 11.85 12.08 437,880 -0.46(-3.69%)
Aug 13, 2007 12.78 12.95 12.47 12.54 354,468 -0.19(-1.53%)
Aug 10, 2007 12.84 13.23 12.30 12.73 1,754,232 -0.31(-2.36%)
Aug 09, 2007 13.38 13.38 13.00 13.04 731,238 -0.35(-2.61%)
Aug 08, 2007 13.81 14.15 13.11 13.39 1,548,598 -0.41(-2.94%)
Aug 07, 2007 13.01 13.80 12.97 13.80 855,308 +0.67(+5.07%)
Aug 06, 2007 12.82 13.14 12.40 13.13 1,050,839 +0.29(+2.28%)
Aug 03, 2007 13.03 13.59 12.82 12.84 1,691,396 -0.75(-5.55%)
Aug 02, 2007 11.36 13.88 11.06 13.59 22,786,288 -33.64(-71.22%)
Jun 08, 2007 47.24 47.24 47.24 47.24 0 +0.00(+0.00%)
Jun 07, 2007 47.24 47.24 47.24 47.24 0 +0.00(+0.00%)
Jun 06, 2007 47.24 47.24 47.24 47.24 0 +0.00(+0.00%)
Jun 05, 2007 47.24 47.24 47.24 47.24 0 +0.00(+0.00%)
Jun 04, 2007 47.24 47.24 47.24 47.24 0 +0.00(+0.00%)
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.