Skip to main content

Genpact Ltd (NY: G )

34.69 +0.33 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 36.10 36.83 36.10 36.63 1,137,947 +0.58(+1.60%)
Sep 27, 2019 37.07 37.07 35.91 36.06 769,962 -0.84(-2.28%)
Sep 26, 2019 36.81 36.95 36.55 36.90 977,599 +0.23(+0.62%)
Sep 25, 2019 36.49 36.74 36.12 36.67 821,194 +0.13(+0.36%)
Sep 24, 2019 37.06 37.18 36.53 36.54 837,274 -0.26(-0.72%)
Sep 23, 2019 36.70 37.06 36.61 36.80 1,172,724 -0.02(-0.05%)
Sep 20, 2019 37.54 37.73 36.79 36.82 2,248,217 -0.73(-1.94%)
Sep 19, 2019 37.55 37.91 37.47 37.55 924,093 +0.10(+0.28%)
Sep 18, 2019 37.78 37.80 37.05 37.45 905,834 -0.28(-0.75%)
Sep 17, 2019 37.20 37.74 37.20 37.73 1,313,602 +0.48(+1.29%)
Sep 16, 2019 37.09 37.44 36.93 37.25 1,176,206 +0.10(+0.28%)
Sep 13, 2019 37.49 37.64 37.08 37.14 633,825 -0.35(-0.93%)
Sep 12, 2019 37.20 37.53 37.12 37.49 1,462,814 +0.40(+1.07%)
Sep 11, 2019 37.34 37.53 36.77 37.10 1,655,544 -0.25(-0.66%)
Sep 10, 2019 38.46 38.46 37.12 37.34 1,702,099 -1.17(-3.03%)
Sep 09, 2019 39.49 39.49 38.38 38.51 1,181,344 -0.84(-2.13%)
Sep 06, 2019 39.26 39.67 39.22 39.35 1,263,405 +0.13(+0.34%)
Sep 05, 2019 39.25 39.37 39.01 39.22 590,958 +0.35(+0.90%)
Sep 04, 2019 38.80 38.91 38.52 38.87 864,699 +0.40(+1.03%)
Sep 03, 2019 38.49 38.63 38.26 38.47 1,403,215 -0.17(-0.44%)
Aug 30, 2019 38.79 38.93 38.44 38.64 663,131 +0.04(+0.10%)
Aug 29, 2019 38.31 38.70 38.21 38.60 880,062 +0.68(+1.79%)
Aug 28, 2019 37.67 38.12 37.42 37.92 1,186,516 +0.17(+0.45%)
Aug 27, 2019 37.92 38.01 37.73 37.76 1,505,368 +0.07(+0.18%)
Aug 26, 2019 37.76 38.01 37.40 37.69 726,212 +0.25(+0.68%)
Aug 23, 2019 38.23 38.33 37.37 37.43 1,321,598 -0.84(-2.19%)
Aug 22, 2019 38.69 38.76 38.15 38.27 1,018,948 -0.35(-0.90%)
Aug 21, 2019 38.73 38.81 38.57 38.62 1,188,400 +0.08(+0.20%)
Aug 20, 2019 38.69 38.96 38.53 38.55 1,847,904 -0.23(-0.58%)
Aug 19, 2019 38.81 39.06 38.65 38.77 2,173,937 +0.28(+0.74%)
Aug 16, 2019 38.32 39.05 38.26 38.49 2,495,646 +0.55(+1.44%)
Aug 15, 2019 37.76 38.10 37.51 37.94 3,116,316 +0.50(+1.34%)
Aug 14, 2019 37.07 38.07 36.98 37.44 6,018,009 -1.24(-3.19%)
Aug 13, 2019 38.70 39.17 38.61 38.68 1,763,025 -0.28(-0.73%)
Aug 12, 2019 39.33 39.33 38.80 38.96 1,416,053 -0.58(-1.48%)
Aug 09, 2019 39.45 39.81 39.24 39.55 1,350,854 +0.01(+0.02%)
Aug 08, 2019 42.03 42.03 37.60 39.54 3,452,344 +3.05(+8.35%)
Aug 07, 2019 35.71 36.59 35.38 36.49 1,028,214 +0.62(+1.74%)
Aug 06, 2019 35.62 35.96 35.51 35.87 1,240,686 +0.40(+1.12%)
Aug 05, 2019 36.35 36.42 35.18 35.47 1,123,363 -1.57(-4.23%)
Aug 02, 2019 37.43 37.50 36.60 37.04 1,140,658 -0.44(-1.18%)
Aug 01, 2019 37.51 38.04 37.40 37.48 968,412 +0.05(+0.13%)
Jul 31, 2019 38.06 38.18 37.19 37.43 1,217,011 -0.61(-1.61%)
Jul 30, 2019 38.02 38.26 37.93 38.05 919,463 -0.19(-0.49%)
Jul 29, 2019 38.05 38.51 37.82 38.24 1,317,369 +0.11(+0.30%)
Jul 26, 2019 38.19 38.44 37.72 38.12 1,329,972 +0.06(+0.15%)
Jul 25, 2019 37.52 38.17 37.36 38.07 2,023,535 +0.79(+2.13%)
Jul 24, 2019 36.88 37.27 36.59 37.27 1,371,455 +0.31(+0.84%)
Jul 23, 2019 36.67 36.97 36.35 36.96 913,480 +0.46(+1.27%)
Jul 22, 2019 36.40 36.66 36.26 36.50 466,855 +0.17(+0.47%)
Jul 19, 2019 36.55 36.89 36.31 36.33 1,034,870 -0.13(-0.36%)
Jul 18, 2019 36.05 36.59 36.04 36.46 891,699 +0.42(+1.15%)
Jul 17, 2019 36.17 36.33 35.96 36.05 704,576 -0.08(-0.23%)
Jul 16, 2019 36.45 36.56 36.08 36.13 685,411 -0.32(-0.88%)
Jul 15, 2019 36.48 36.60 36.22 36.45 383,241 +0.06(+0.16%)
Jul 12, 2019 36.31 36.44 35.85 36.40 462,368 +0.22(+0.60%)
Jul 11, 2019 36.29 36.36 36.08 36.18 531,778 -0.04(-0.10%)
Jul 10, 2019 36.28 36.42 36.18 36.22 660,740 +0.03(+0.08%)
Jul 09, 2019 35.93 36.23 35.80 36.19 760,619 +0.13(+0.37%)
Jul 08, 2019 36.24 36.42 35.90 36.06 1,448,391 -0.29(-0.80%)
Jul 05, 2019 36.46 36.46 35.95 36.35 532,328 -0.18(-0.49%)
Jul 03, 2019 36.38 36.59 36.27 36.53 358,913 +0.27(+0.75%)
Jul 02, 2019 36.40 36.51 35.99 36.26 906,514 -0.26(-0.72%)
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.