Skip to main content

Genpact Ltd (NY: G )

38.17 -0.25 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 13.47 13.57 13.30 13.35 411,280 -0.23(-1.73%)
Jul 28, 2011 13.54 13.71 13.44 13.59 252,481 +0.01(+0.06%)
Jul 27, 2011 13.74 13.74 13.42 13.58 532,196 -0.18(-1.29%)
Jul 26, 2011 13.91 13.96 13.73 13.76 600,677 -0.12(-0.87%)
Jul 25, 2011 14.09 14.14 13.88 13.88 523,268 -0.29(-2.06%)
Jul 22, 2011 14.20 14.22 14.15 14.17 288,026 +0.07(+0.52%)
Jul 21, 2011 14.26 14.29 14.04 14.09 909,879 -0.11(-0.80%)
Jul 20, 2011 14.41 14.44 14.18 14.21 598,637 -0.11(-0.79%)
Jul 19, 2011 14.19 14.47 14.14 14.32 673,990 +0.26(+1.84%)
Jul 18, 2011 14.22 14.23 13.86 14.06 439,333 -0.22(-1.53%)
Jul 15, 2011 14.34 14.38 14.18 14.28 348,942 +0.04(+0.28%)
Jul 14, 2011 14.15 14.39 14.15 14.24 1,322,474 +0.11(+0.74%)
Jul 13, 2011 14.25 14.32 14.08 14.14 627,074 +0.00(+0.00%)
Jul 12, 2011 14.10 14.15 13.95 14.14 478,273 +0.05(+0.35%)
Jul 11, 2011 14.15 14.25 14.05 14.09 730,070 -0.21(-1.47%)
Jul 08, 2011 14.26 14.39 14.14 14.30 459,336 -0.10(-0.67%)
Jul 07, 2011 14.52 14.69 14.30 14.39 544,439 -0.03(-0.22%)
Jul 06, 2011 14.12 14.45 14.02 14.43 851,976 +0.23(+1.60%)
Jul 05, 2011 14.01 14.21 13.85 14.20 628,546 +0.13(+0.92%)
Jul 01, 2011 13.90 14.09 13.74 14.07 557,752 +0.12(+0.87%)
Jun 30, 2011 13.88 14.01 13.82 13.95 617,526 +0.13(+0.94%)
Jun 29, 2011 13.84 14.07 13.72 13.82 888,604 +0.00(+0.00%)
Jun 28, 2011 13.55 13.97 13.45 13.82 1,039,791 +0.45(+3.39%)
Jun 27, 2011 13.16 13.45 13.12 13.37 836,861 +0.15(+1.10%)
Jun 24, 2011 13.15 13.31 13.00 13.22 4,756,603 +0.11(+0.80%)
Jun 23, 2011 13.11 13.25 12.95 13.12 735,492 -0.07(-0.55%)
Jun 22, 2011 12.91 13.39 12.81 13.19 1,237,300 +0.20(+1.56%)
Jun 21, 2011 12.78 13.14 12.71 12.99 766,067 +0.28(+2.23%)
Jun 20, 2011 12.67 12.74 12.61 12.70 576,751 +0.16(+1.29%)
Jun 17, 2011 12.65 12.67 12.52 12.54 542,616 +0.01(+0.06%)
Jun 16, 2011 12.44 12.68 12.40 12.53 912,310 +0.12(+0.98%)
Jun 15, 2011 12.70 12.82 12.31 12.41 789,905 -0.40(-3.09%)
Jun 14, 2011 12.70 12.87 12.61 12.81 661,998 +0.21(+1.67%)
Jun 13, 2011 12.35 12.69 12.28 12.60 1,340,868 +0.27(+2.17%)
Jun 10, 2011 12.19 12.42 11.89 12.33 733,185 +0.09(+0.73%)
Jun 09, 2011 12.31 12.44 12.06 12.24 525,096 -0.11(-0.85%)
Jun 08, 2011 12.54 12.74 12.25 12.35 1,585,936 +0.07(+0.59%)
Jun 07, 2011 12.27 12.37 12.01 12.27 734,495 +0.02(+0.13%)
Jun 06, 2011 12.51 12.59 12.24 12.26 775,366 -0.31(-2.45%)
Jun 03, 2011 12.82 12.82 12.43 12.57 719,194 -0.48(-3.66%)
May 24, 2011 13.21 13.25 12.99 13.04 709,264 -0.07(-0.56%)
May 23, 2011 13.23 13.28 13.08 13.12 463,094 -0.34(-2.53%)
May 20, 2011 13.59 13.64 13.29 13.46 697,382 -0.10(-0.72%)
May 19, 2011 13.84 13.84 13.42 13.55 1,206,647 -0.15(-1.12%)
May 18, 2011 13.62 13.87 13.62 13.71 631,716 +0.05(+0.36%)
May 17, 2011 13.56 13.70 13.36 13.66 780,503 +0.00(+0.00%)
May 16, 2011 14.06 14.06 13.58 13.66 985,262 -0.09(-0.65%)
May 13, 2011 13.94 14.02 13.72 13.75 1,096,763 -0.28(-1.96%)
May 12, 2011 13.96 14.03 13.83 14.02 1,243,014 +0.06(+0.41%)
May 11, 2011 14.01 14.54 13.90 13.97 1,426,230 +0.18(+1.29%)
May 10, 2011 14.14 14.14 13.50 13.79 945,490 +0.36(+2.65%)
May 09, 2011 13.31 13.44 13.17 13.43 740,118 +0.11(+0.85%)
May 06, 2011 13.28 13.42 13.04 13.32 967,755 +0.46(+3.59%)
May 05, 2011 13.12 13.13 12.53 12.86 1,105,085 -0.23(-1.73%)
May 04, 2011 12.95 13.24 12.87 13.08 2,654,210 +0.19(+1.51%)
May 03, 2011 12.99 13.09 12.78 12.89 964,919 -0.19(-1.42%)
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.