Skip to main content

Genpact Ltd (NY: G )

30.95 -0.48 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.348 8.688 8.080 8.421 1,036,788 +0.07(+0.87%)
Sep 29, 2008 8.915 8.915 7.488 8.348 845,811 -0.58(-6.45%)
Sep 26, 2008 9.142 9.174 8.777 8.923 0 -0.40(-4.26%)
Sep 25, 2008 9.320 9.458 9.190 9.320 351,615 +0.07(+0.79%)
Sep 24, 2008 9.555 9.693 9.231 9.247 432,678 -0.23(-2.40%)
Sep 23, 2008 9.344 9.689 9.263 9.474 258,992 -0.06(-0.60%)
Sep 22, 2008 9.320 9.725 9.190 9.531 626,931 +0.30(+3.25%)
Sep 19, 2008 9.280 10.29 9.028 9.231 0 -0.12(-1.30%)
Sep 18, 2008 9.871 10.23 9.255 9.353 536,135 -0.56(-5.64%)
Sep 17, 2008 9.928 10.12 9.806 9.912 281,576 -0.16(-1.61%)
Sep 16, 2008 10.21 10.28 9.928 10.07 245,811 -0.22(-2.13%)
Sep 15, 2008 10.22 10.75 10.18 10.29 366,978 -0.75(-6.75%)
Sep 12, 2008 11.29 11.29 10.87 11.04 375,045 -0.41(-3.61%)
Sep 11, 2008 11.35 11.58 11.17 11.45 176,939 +0.05(+0.43%)
Sep 10, 2008 11.15 11.47 11.12 11.40 294,364 +0.26(+2.33%)
Sep 09, 2008 11.22 11.39 11.14 11.14 151,460 -0.08(-0.72%)
Sep 08, 2008 11.27 11.34 11.10 11.22 157,872 +0.06(+0.58%)
Sep 05, 2008 11.07 11.34 10.96 11.16 0 +0.14(+1.25%)
Sep 04, 2008 11.14 11.18 10.94 11.02 117,433 -0.11(-0.95%)
Sep 03, 2008 11.27 11.41 11.05 11.13 147,555 -0.25(-2.21%)
Sep 02, 2008 11.25 11.49 11.21 11.38 329,184 -0.09(-0.78%)
Aug 29, 2008 11.35 11.57 10.89 11.47 308,062 -0.02(-0.14%)
Aug 28, 2008 11.34 11.51 11.08 11.48 268,149 +0.26(+2.31%)
Aug 27, 2008 11.29 11.46 11.10 11.22 425,976 -0.03(-0.29%)
Aug 26, 2008 11.35 11.35 11.22 11.26 194,579 -0.02(-0.22%)
Aug 25, 2008 11.35 11.55 11.21 11.28 233,278 -0.06(-0.50%)
Aug 22, 2008 11.50 11.59 11.29 11.34 318,546 -0.19(-1.62%)
Aug 21, 2008 11.62 11.65 11.42 11.52 177,110 -0.04(-0.35%)
Aug 20, 2008 11.76 11.78 11.35 11.56 264,197 -0.10(-0.83%)
Aug 19, 2008 11.82 11.91 11.56 11.66 171,960 -0.15(-1.24%)
Aug 18, 2008 11.97 12.39 11.58 11.81 259,234 -0.26(-2.15%)
Aug 15, 2008 11.97 12.08 11.77 12.07 0 +0.20(+1.71%)
Aug 14, 2008 12.14 12.20 11.76 11.86 235,977 -0.17(-1.41%)
Aug 13, 2008 11.73 12.30 11.73 12.04 418,868 +0.19(+1.57%)
Aug 12, 2008 11.95 12.08 11.75 11.85 403,384 -0.41(-3.37%)
Aug 11, 2008 12.12 12.29 12.04 12.26 293,720 -0.04(-0.33%)
Aug 08, 2008 11.58 12.38 11.56 12.30 766,162 +0.79(+6.83%)
Aug 07, 2008 11.88 12.37 11.49 11.52 338,735 -0.28(-2.40%)
Aug 06, 2008 11.61 12.29 10.80 11.80 1,314,378 +1.04(+9.64%)
Aug 05, 2008 10.87 10.93 10.40 10.76 231,817 +0.02(+0.23%)
Aug 04, 2008 10.80 10.95 10.54 10.74 240,654 +0.04(+0.38%)
Aug 01, 2008 10.84 10.92 10.55 10.70 383,402 -0.05(-0.45%)
Jul 31, 2008 10.78 11.29 10.64 10.75 177,195 +0.08(+0.76%)
Jul 30, 2008 10.57 10.88 10.56 10.67 204,498 +0.10(+0.92%)
Jul 29, 2008 10.57 10.62 10.11 10.57 222,904 +0.27(+2.60%)
Jul 28, 2008 10.29 10.48 10.11 10.30 211,221 +0.02(+0.16%)
Jul 25, 2008 10.70 10.70 10.28 10.28 153,788 -0.30(-2.83%)
Jul 24, 2008 10.96 11.05 10.47 10.58 121,571 -0.28(-2.54%)
Jul 23, 2008 10.90 11.02 10.78 10.86 287,562 +0.06(+0.52%)
Jul 22, 2008 10.53 10.93 10.41 10.80 439,954 +0.37(+3.57%)
Jul 21, 2008 11.06 11.18 10.37 10.43 564,497 -0.53(-4.81%)
Jul 18, 2008 11.10 11.18 10.90 10.96 218,675 -0.04(-0.37%)
Jul 17, 2008 10.96 11.56 10.86 11.00 401,137 -0.09(-0.80%)
Jul 16, 2008 10.78 11.13 10.65 11.09 197,996 +0.32(+3.01%)
Jul 15, 2008 10.73 10.95 10.67 10.76 233,182 -0.06(-0.52%)
Jul 14, 2008 10.91 11.03 10.73 10.82 215,727 +0.02(+0.15%)
Jul 11, 2008 11.33 11.33 10.71 10.80 422,902 -0.55(-4.85%)
Jul 10, 2008 11.30 11.43 10.98 11.35 357,775 +0.03(+0.29%)
Jul 09, 2008 11.54 11.70 11.05 11.32 489,568 -0.12(-1.06%)
Jul 08, 2008 11.35 11.57 11.18 11.44 271,530 +0.19(+1.66%)
Jul 07, 2008 11.26 11.51 11.15 11.26 597,996 +0.13(+1.17%)
Jul 04, 2008 11.95 12.10 10.42 11.13 531,072 +0.00(+0.00%)
Jul 03, 2008 11.95 12.10 10.42 11.13 531,072 -0.84(-7.04%)
Jul 02, 2008 12.32 12.35 11.84 11.97 303,686 -0.45(-3.65%)
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.