Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genpact Ltd (NY: G )

38.75 -0.27 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.029 6.411 5.948 6.354 170,744 +0.37(+6.10%)
Oct 30, 2008 5.575 6.143 5.555 5.989 261,038 +0.48(+8.69%)
Oct 29, 2008 5.242 5.737 5.112 5.510 262,698 +0.15(+2.88%)
Oct 28, 2008 5.323 5.567 5.129 5.356 799,129 +0.21(+4.10%)
Oct 27, 2008 5.729 5.729 5.145 5.145 221,160 -0.47(-8.38%)
Oct 24, 2008 5.599 5.835 5.559 5.616 352,522 -0.21(-3.62%)
Oct 23, 2008 5.802 5.940 5.607 5.827 962,152 -0.05(-0.83%)
Oct 22, 2008 6.078 6.208 5.721 5.875 588,746 -0.35(-5.61%)
Oct 21, 2008 6.476 6.533 6.167 6.224 139,477 -0.25(-3.88%)
Oct 20, 2008 6.192 6.508 6.151 6.476 148,717 +0.16(+2.57%)
Oct 17, 2008 5.616 6.443 5.567 6.313 333,491 +0.17(+2.77%)
Oct 16, 2008 6.289 6.289 5.567 6.143 403,328 -0.15(-2.32%)
Oct 15, 2008 6.930 6.930 6.265 6.289 388,817 -0.64(-9.25%)
Oct 14, 2008 7.019 7.174 6.581 6.930 649,800 +0.02(+0.23%)
Oct 13, 2008 6.922 7.044 6.395 6.914 428,245 +0.25(+3.78%)
Oct 10, 2008 6.289 6.849 5.640 6.662 1,042,794 +0.37(+5.94%)
Oct 09, 2008 6.086 6.581 6.086 6.289 1,073,062 +0.20(+3.33%)
Oct 08, 2008 6.565 6.565 5.989 6.086 754,314 -0.52(-7.86%)
Oct 07, 2008 7.117 7.222 6.606 6.606 462,939 -0.38(-5.46%)
Oct 06, 2008 7.368 7.368 6.565 6.987 534,125 -0.79(-10.13%)
Oct 03, 2008 8.285 8.431 7.701 7.774 369,356 -0.54(-6.54%)
Oct 02, 2008 8.577 8.602 8.253 8.318 340,416 -0.20(-2.38%)
Oct 01, 2008 8.537 8.797 8.245 8.521 901,017 +0.09(+1.06%)
Sep 30, 2008 8.358 8.699 8.091 8.431 1,035,446 +0.07(+0.87%)
Sep 29, 2008 8.926 8.926 7.498 8.358 844,716 -0.58(-6.45%)
Sep 26, 2008 9.154 9.186 8.788 8.935 0 -0.40(-4.26%)
Sep 25, 2008 9.332 9.470 9.202 9.332 351,160 +0.07(+0.79%)
Sep 24, 2008 9.568 9.705 9.243 9.259 432,118 -0.23(-2.40%)
Sep 23, 2008 9.357 9.701 9.275 9.486 258,657 -0.06(-0.60%)
Sep 22, 2008 9.332 9.738 9.202 9.543 626,119 +0.30(+3.25%)
Sep 19, 2008 9.292 10.31 9.040 9.243 0 -0.12(-1.30%)
Sep 18, 2008 9.884 10.24 9.267 9.365 535,441 -0.56(-5.64%)
Sep 17, 2008 9.941 10.14 9.819 9.925 281,212 -0.16(-1.61%)
Sep 16, 2008 10.22 10.30 9.941 10.09 245,493 -0.22(-2.13%)
Sep 15, 2008 10.23 10.76 10.19 10.31 366,503 -0.75(-6.75%)
Sep 12, 2008 11.30 11.30 10.88 11.05 374,560 -0.41(-3.61%)
Sep 11, 2008 11.37 11.60 11.18 11.47 176,710 +0.05(+0.43%)
Sep 10, 2008 11.17 11.48 11.13 11.42 293,983 +0.26(+2.33%)
Sep 09, 2008 11.24 11.40 11.15 11.16 151,264 -0.08(-0.72%)
Sep 08, 2008 11.29 11.35 11.11 11.24 157,668 +0.06(+0.58%)
Sep 05, 2008 11.09 11.35 10.97 11.17 0 +0.14(+1.25%)
Sep 04, 2008 11.15 11.19 10.96 11.04 117,281 -0.11(-0.95%)
Sep 03, 2008 11.29 11.43 11.06 11.14 147,364 -0.25(-2.21%)
Sep 02, 2008 11.26 11.51 11.22 11.39 328,758 -0.09(-0.78%)
Aug 29, 2008 11.37 11.59 10.91 11.48 307,663 -0.02(-0.14%)
Aug 28, 2008 11.35 11.52 11.09 11.50 267,802 +0.26(+2.31%)
Aug 27, 2008 11.30 11.47 11.12 11.24 425,425 -0.03(-0.29%)
Aug 26, 2008 11.36 11.37 11.24 11.27 194,328 -0.02(-0.22%)
Aug 25, 2008 11.37 11.56 11.22 11.30 232,976 -0.06(-0.50%)
Aug 22, 2008 11.52 11.60 11.30 11.35 318,134 -0.19(-1.62%)
Aug 21, 2008 11.64 11.67 11.43 11.54 176,881 -0.04(-0.35%)
Aug 20, 2008 11.77 11.79 11.36 11.58 263,855 -0.10(-0.83%)
Aug 19, 2008 11.83 11.92 11.57 11.68 171,737 -0.15(-1.24%)
Aug 18, 2008 11.99 12.41 11.60 11.82 258,899 -0.26(-2.15%)
Aug 15, 2008 11.99 12.10 11.78 12.08 0 +0.20(+1.71%)
Aug 14, 2008 12.16 12.21 11.77 11.88 235,671 -0.17(-1.41%)
Aug 13, 2008 11.74 12.32 11.74 12.05 418,326 +0.19(+1.57%)
Aug 12, 2008 11.96 12.09 11.77 11.86 402,862 -0.41(-3.37%)
Aug 11, 2008 12.14 12.31 12.06 12.28 293,340 -0.04(-0.33%)
Aug 08, 2008 11.60 12.39 11.58 12.32 765,170 +0.79(+6.83%)
Aug 07, 2008 11.90 12.38 11.51 11.53 338,297 -0.28(-2.40%)
Aug 06, 2008 11.62 12.30 10.82 11.82 1,312,677 +1.04(+9.64%)
Aug 05, 2008 10.88 10.95 10.41 10.78 231,517 +0.02(+0.23%)
Aug 04, 2008 10.82 10.96 10.55 10.75 240,343 +0.04(+0.38%)
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.