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 (%)
Sep 30, 2004 33.51 34.01 33.48 33.83 4,433,871 +0.32(+0.94%)
Sep 29, 2004 32.98 33.51 32.89 33.51 2,742,203 +0.44(+1.32%)
Sep 28, 2004 32.78 33.47 32.71 33.07 2,406,708 +0.25(+0.77%)
Sep 27, 2004 32.44 32.91 32.43 32.82 3,683,664 +0.22(+0.67%)
Sep 24, 2004 32.58 32.87 32.47 32.60 3,099,292 -0.20(-0.62%)
Sep 23, 2004 32.22 33.12 32.13 32.81 3,994,111 +0.57(+1.76%)
Sep 22, 2004 32.34 32.39 31.92 32.24 7,631,134 -0.50(-1.53%)
Sep 21, 2004 33.08 33.16 32.47 32.74 6,141,455 -0.70(-2.08%)
Sep 20, 2004 33.80 33.80 33.16 33.44 5,281,185 -0.92(-2.69%)
Sep 17, 2004 33.67 34.80 33.67 34.36 5,568,559 +0.75(+2.24%)
Sep 16, 2004 33.88 34.00 33.55 33.61 2,908,285 -0.27(-0.79%)
Sep 15, 2004 33.88 33.96 33.55 33.88 2,754,296 -0.19(-0.57%)
Sep 14, 2004 34.00 34.26 33.88 34.07 4,292,837 -0.10(-0.28%)
Sep 13, 2004 34.61 34.71 34.17 34.17 2,763,550 -0.60(-1.72%)
Sep 10, 2004 34.46 34.85 34.40 34.77 2,830,427 +0.11(+0.30%)
Sep 09, 2004 34.65 34.81 34.27 34.66 2,390,297 -0.15(-0.44%)
Sep 08, 2004 34.82 34.93 34.68 34.82 2,552,677 -0.17(-0.49%)
Sep 07, 2004 34.73 35.01 34.73 34.99 2,548,852 +0.42(+1.22%)
Sep 03, 2004 34.47 34.87 34.47 34.57 2,136,979 -0.06(-0.16%)
Sep 02, 2004 34.31 34.64 34.20 34.62 1,932,523 +0.28(+0.80%)
Sep 01, 2004 34.20 34.44 34.14 34.35 2,967,636 -0.10(-0.28%)
Aug 31, 2004 33.85 34.44 33.84 34.44 2,469,760 +0.55(+1.63%)
Aug 30, 2004 33.91 34.05 33.81 33.89 2,574,517 -0.27(-0.78%)
Aug 27, 2004 34.06 34.24 33.90 34.16 1,458,091 +0.02(+0.07%)
Aug 26, 2004 34.04 34.31 34.02 34.14 2,007,173 -0.11(-0.33%)
Aug 25, 2004 33.75 34.32 33.57 34.25 4,199,184 +0.71(+2.10%)
Aug 24, 2004 33.41 33.61 33.37 33.54 1,693,148 +0.20(+0.61%)
Aug 23, 2004 33.30 33.51 33.27 33.34 2,041,229 +0.04(+0.12%)
Aug 20, 2004 32.87 33.31 32.85 33.30 2,226,806 +0.32(+0.96%)
Aug 19, 2004 32.94 33.19 32.82 32.98 2,560,574 -0.12(-0.37%)
Aug 18, 2004 32.94 33.11 32.86 33.11 3,854,311 +0.27(+0.81%)
Aug 17, 2004 33.23 33.37 32.73 32.84 3,912,674 -0.53(-1.58%)
Aug 16, 2004 33.43 33.43 33.10 33.37 3,322,997 +0.02(+0.07%)
Aug 13, 2004 33.45 33.50 33.11 33.34 3,303,501 -0.11(-0.34%)
Aug 12, 2004 33.43 33.62 33.24 33.46 6,084,943 -0.05(-0.15%)
Aug 11, 2004 32.60 33.63 32.50 33.50 4,993,565 +0.85(+2.61%)
Aug 10, 2004 32.42 32.66 32.34 32.65 3,428,495 +0.30(+0.93%)
Aug 09, 2004 32.34 32.42 32.23 32.35 3,261,919 +0.11(+0.35%)
Aug 06, 2004 32.23 32.39 31.99 32.24 3,895,523 -0.02(-0.05%)
Aug 05, 2004 32.32 32.39 32.08 32.26 3,524,615 -0.01(-0.03%)
Aug 04, 2004 31.97 32.47 31.86 32.26 4,029,277 +0.17(+0.53%)
Aug 03, 2004 31.70 32.20 31.70 32.09 3,294,864 +0.39(+1.23%)
Aug 02, 2004 31.53 31.96 31.53 31.70 4,627,345 +0.11(+0.36%)
Jul 30, 2004 31.04 31.95 31.02 31.59 9,030,123 +0.66(+2.15%)
Jul 29, 2004 32.58 32.58 30.61 30.93 11,555,778 -1.96(-5.96%)
Jul 28, 2004 32.46 32.89 32.26 32.89 4,542,824 +0.36(+1.10%)
Jul 27, 2004 32.09 32.73 32.08 32.53 3,268,212 +0.53(+1.67%)
Jul 26, 2004 33.52 33.53 31.87 32.00 3,433,924 -0.11(-0.35%)
Jul 23, 2004 32.01 32.75 31.85 32.11 4,130,827 +0.00(+0.00%)
Jul 22, 2004 32.29 32.29 31.69 32.11 4,652,147 -0.28(-0.88%)
Jul 21, 2004 33.35 33.43 32.30 32.39 6,258,182 -1.05(-3.15%)
Jul 20, 2004 33.45 33.67 33.11 33.45 3,328,179 -0.23(-0.70%)
Jul 19, 2004 33.96 34.12 33.67 33.68 3,101,760 -0.41(-1.21%)
Jul 16, 2004 33.92 34.10 33.51 34.10 3,235,144 +0.34(+1.01%)
Jul 15, 2004 34.24 34.31 33.66 33.76 3,094,850 -0.33(-0.97%)
Jul 14, 2004 34.32 34.45 33.97 34.09 2,387,336 -0.44(-1.27%)
Jul 13, 2004 34.65 34.70 34.46 34.52 2,028,890 -0.16(-0.47%)
Jul 12, 2004 34.61 34.72 34.29 34.69 1,906,117 +0.06(+0.19%)
Jul 09, 2004 34.48 34.78 34.36 34.62 2,400,662 +0.34(+0.99%)
Jul 08, 2004 34.26 34.61 34.17 34.28 2,329,219 -0.04(-0.12%)
Jul 07, 2004 34.08 34.50 34.04 34.32 3,875,164 +0.08(+0.24%)
Jul 06, 2004 33.78 35.09 33.71 34.24 3,605,065 +0.13(+0.38%)
Jul 02, 2004 34.28 34.32 33.96 34.11 1,906,734 -0.28(-0.82%)
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.