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 (%)
Jan 31, 2013 15.38 15.45 15.02 15.44 1,870,201 +0.01(+0.06%)
Jan 30, 2013 15.41 15.49 15.34 15.43 1,634,014 +0.05(+0.30%)
Jan 29, 2013 15.57 15.57 15.30 15.39 1,156,060 -0.22(-1.42%)
Jan 28, 2013 15.56 15.67 15.43 15.61 851,353 +0.06(+0.36%)
Jan 25, 2013 15.44 15.62 15.39 15.55 881,627 +0.07(+0.48%)
Jan 24, 2013 15.34 15.54 15.29 15.48 1,521,680 +0.21(+1.39%)
Jan 23, 2013 15.39 15.41 15.20 15.27 641,205 -0.08(-0.54%)
Jan 22, 2013 15.19 15.46 15.19 15.35 614,679 +0.03(+0.18%)
Jan 18, 2013 15.27 15.38 15.21 15.32 830,142 +0.08(+0.54%)
Jan 17, 2013 15.21 15.27 15.08 15.24 859,542 +0.07(+0.49%)
Jan 16, 2013 15.18 15.20 15.02 15.16 1,359,598 -0.13(-0.84%)
Jan 15, 2013 14.83 15.31 14.83 15.29 1,225,221 +0.09(+0.61%)
Jan 14, 2013 15.12 15.24 14.99 15.20 1,158,391 -0.07(-0.48%)
Jan 11, 2013 15.08 15.27 15.03 15.27 1,471,755 +0.29(+1.97%)
Jan 10, 2013 14.98 15.00 14.88 14.98 1,739,956 +0.02(+0.12%)
Jan 09, 2013 15.01 15.03 14.70 14.96 982,091 +0.01(+0.06%)
Jan 08, 2013 14.80 14.95 14.80 14.95 887,129 +0.08(+0.56%)
Jan 07, 2013 14.73 14.90 14.69 14.87 1,104,908 +0.02(+0.12%)
Jan 04, 2013 14.32 14.95 14.27 14.85 1,608,102 +0.60(+4.20%)
Jan 03, 2013 14.32 14.36 14.15 14.25 1,916,007 -0.04(-0.26%)
Jan 02, 2013 14.50 14.52 14.19 14.29 2,016,716 +0.00(+0.00%)
Dec 31, 2012 14.05 14.31 14.02 14.29 484,942 +0.20(+1.44%)
Dec 28, 2012 14.12 14.22 14.05 14.09 455,854 -0.15(-1.04%)
Dec 27, 2012 14.32 14.38 14.08 14.23 608,267 -0.07(-0.52%)
Dec 26, 2012 14.27 14.33 14.11 14.31 535,704 +0.03(+0.19%)
Dec 24, 2012 14.31 14.38 14.21 14.28 161,412 -0.02(-0.13%)
Dec 21, 2012 14.56 14.56 14.26 14.30 788,280 -0.34(-2.33%)
Dec 20, 2012 14.83 14.93 14.60 14.64 1,204,145 -0.26(-1.73%)
Dec 19, 2012 14.79 14.98 14.73 14.90 663,339 +0.10(+0.69%)
Dec 18, 2012 14.42 14.82 14.39 14.80 1,256,859 +0.37(+2.56%)
Dec 17, 2012 14.35 14.45 14.30 14.43 651,212 +0.13(+0.90%)
Dec 14, 2012 14.55 14.71 14.28 14.30 1,208,602 -0.19(-1.34%)
Dec 13, 2012 14.26 14.62 14.26 14.49 1,354,619 +0.20(+1.42%)
Dec 12, 2012 14.27 14.47 14.15 14.29 2,643,041 -0.44(-3.00%)
Dec 11, 2012 14.71 14.83 14.63 14.73 1,337,978 +0.06(+0.44%)
Dec 10, 2012 14.57 14.75 14.54 14.67 402,316 +0.08(+0.57%)
Dec 07, 2012 14.66 14.75 14.55 14.58 336,644 -0.05(-0.31%)
Dec 06, 2012 14.53 14.65 14.52 14.63 400,011 +0.11(+0.76%)
Dec 05, 2012 14.64 14.65 14.40 14.52 663,668 -0.06(-0.38%)
Dec 04, 2012 14.48 14.63 14.35 14.57 976,049 -0.22(-1.50%)
Nov 30, 2012 14.67 14.85 14.67 14.80 452,131 +0.11(+0.75%)
Nov 29, 2012 14.45 14.72 14.11 14.69 598,456 +0.21(+1.47%)
Nov 28, 2012 14.32 14.50 14.11 14.47 694,795 +0.09(+0.64%)
Nov 27, 2012 14.40 14.46 14.30 14.38 352,563 +0.01(+0.06%)
Nov 26, 2012 14.24 14.37 14.13 14.37 444,179 +0.18(+1.30%)
Nov 23, 2012 14.24 14.29 14.08 14.19 249,016 -0.04(-0.26%)
Nov 21, 2012 14.13 14.30 14.04 14.22 646,310 +0.11(+0.78%)
Nov 20, 2012 14.31 14.32 13.91 14.11 719,760 -0.16(-1.10%)
Nov 19, 2012 14.34 14.43 14.20 14.27 662,452 -0.04(-0.26%)
Nov 16, 2012 14.26 14.33 14.08 14.31 909,124 +0.09(+0.65%)
Nov 15, 2012 14.33 14.47 14.13 14.21 760,364 -0.18(-1.22%)
Nov 14, 2012 14.56 14.66 14.27 14.39 566,314 -0.25(-1.70%)
Nov 13, 2012 14.63 14.80 14.52 14.64 502,326 -0.01(-0.06%)
Nov 12, 2012 14.70 14.72 14.55 14.65 305,763 -0.01(-0.06%)
Nov 09, 2012 14.80 14.81 14.56 14.66 513,602 -0.12(-0.81%)
Nov 08, 2012 15.02 15.02 14.77 14.78 532,444 -0.05(-0.31%)
Nov 07, 2012 15.08 15.16 14.81 14.82 1,032,257 -0.40(-2.60%)
Nov 06, 2012 15.25 15.43 15.16 15.22 608,970 -0.02(-0.12%)
Nov 05, 2012 15.04 15.39 15.04 15.24 762,527 +0.03(+0.18%)
Nov 02, 2012 15.36 15.44 15.10 15.21 813,565 -0.01(-0.06%)
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.