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

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
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 30, 2009 9.685 9.693 9.555 9.652 633,952 -0.03(-0.33%)
Oct 29, 2009 9.523 9.693 9.482 9.685 192,925 +0.16(+1.70%)
Oct 28, 2009 9.482 9.563 9.450 9.523 354,693 -0.01(-0.08%)
Oct 27, 2009 9.442 9.596 9.389 9.531 2,101,575 +0.14(+1.47%)
Oct 26, 2009 9.523 9.539 9.353 9.393 459,251 -0.12(-1.28%)
Oct 23, 2009 9.466 9.515 9.417 9.515 1,138,418 +0.07(+0.77%)
Oct 22, 2009 9.466 9.531 9.271 9.442 776,434 -0.06(-0.68%)
Oct 21, 2009 9.077 9.563 9.053 9.507 692,602 +0.38(+4.17%)
Oct 20, 2009 8.980 9.126 8.947 9.126 901,687 -0.02(-0.27%)
Oct 19, 2009 9.393 9.555 9.093 9.150 846,008 -0.24(-2.50%)
Oct 16, 2009 9.369 9.474 9.231 9.385 309,494 -0.11(-1.19%)
Oct 15, 2009 9.482 9.531 9.466 9.498 97,203 -0.01(-0.09%)
Oct 14, 2009 9.507 9.555 9.377 9.507 843,868 +0.12(+1.30%)
Oct 13, 2009 9.498 9.498 9.344 9.385 207,693 -0.09(-0.94%)
Oct 12, 2009 9.685 9.721 9.474 9.474 345,524 -0.14(-1.43%)
Oct 09, 2009 9.725 9.790 9.579 9.612 389,507 -0.19(-1.98%)
Oct 08, 2009 9.806 9.879 9.693 9.806 273,799 +0.10(+1.00%)
Oct 07, 2009 9.782 9.810 9.652 9.709 196,817 -0.14(-1.40%)
Oct 06, 2009 9.847 9.896 9.778 9.847 401,413 +0.06(+0.66%)
Oct 05, 2009 9.814 9.863 9.733 9.782 246,672 +0.06(+0.58%)
Oct 02, 2009 9.693 9.806 9.604 9.725 1,027,842 -0.06(-0.66%)
Oct 01, 2009 9.806 10.02 9.620 9.790 401,171 -0.18(-1.79%)
Sep 30, 2009 9.960 10.03 9.742 9.968 529,325 -0.03(-0.32%)
Sep 29, 2009 9.977 10.07 9.928 10.00 497,745 +0.04(+0.41%)
Sep 28, 2009 10.00 10.13 9.928 9.960 238,938 +0.05(+0.49%)
Sep 25, 2009 9.879 9.985 9.782 9.912 424,390 +0.02(+0.16%)
Sep 24, 2009 10.01 10.01 9.831 9.896 1,061,324 -0.02(-0.25%)
Sep 23, 2009 9.928 10.11 9.839 9.920 549,366 +0.09(+0.91%)
Sep 22, 2009 9.750 9.847 9.717 9.831 914,591 +0.08(+0.83%)
Sep 21, 2009 9.750 9.758 9.563 9.750 236,965 +0.02(+0.25%)
Sep 18, 2009 9.701 9.798 9.701 9.725 326,523 +0.06(+0.67%)
Sep 17, 2009 9.547 9.798 9.507 9.660 176,170 -0.03(-0.31%)
Sep 16, 2009 9.660 9.750 9.638 9.690 319,820 +0.01(+0.06%)
Sep 15, 2009 9.547 9.725 9.328 9.685 333,592 +0.22(+2.31%)
Sep 14, 2009 9.547 9.660 9.417 9.466 505,433 -0.26(-2.67%)
Sep 11, 2009 9.863 9.879 9.717 9.725 252,044 -0.15(-1.56%)
Sep 10, 2009 9.725 9.920 9.725 9.879 225,107 +0.15(+1.50%)
Sep 09, 2009 9.920 9.985 9.709 9.733 493,779 -0.15(-1.48%)
Sep 08, 2009 9.920 9.928 9.660 9.879 435,470 -0.02(-0.25%)
Sep 04, 2009 9.660 9.952 9.660 9.904 225,268 +0.13(+1.33%)
Sep 03, 2009 9.920 9.920 9.701 9.774 480,539 -0.11(-1.15%)
Sep 02, 2009 10.27 10.28 9.879 9.887 581,472 -0.40(-3.86%)
Sep 01, 2009 10.15 10.31 10.11 10.28 535,102 +0.05(+0.47%)
Aug 31, 2009 10.23 10.24 10.05 10.24 472,167 -0.10(-0.94%)
Aug 28, 2009 10.34 10.41 10.23 10.33 322,183 +0.07(+0.71%)
Aug 27, 2009 10.16 10.33 10.15 10.26 198,677 -0.05(-0.47%)
Aug 26, 2009 10.26 10.38 10.25 10.31 173,686 -0.05(-0.47%)
Aug 25, 2009 10.47 10.47 10.32 10.36 162,646 -0.03(-0.31%)
Aug 24, 2009 10.59 10.64 10.33 10.39 353,304 -0.17(-1.61%)
Aug 21, 2009 10.27 10.57 10.20 10.56 450,014 +0.28(+2.76%)
Aug 20, 2009 10.31 10.32 10.16 10.28 276,511 +0.03(+0.32%)
Aug 19, 2009 9.944 10.28 9.896 10.24 297,879 +0.16(+1.61%)
Aug 18, 2009 9.968 10.08 9.879 10.08 334,441 +0.06(+0.65%)
Aug 17, 2009 10.16 10.16 9.904 10.02 154,943 -0.27(-2.60%)
Aug 14, 2009 10.40 10.52 10.20 10.28 243,943 -0.25(-2.39%)
Aug 13, 2009 10.21 10.54 10.07 10.54 442,887 +0.41(+4.08%)
Aug 12, 2009 10.03 10.17 9.920 10.12 680,314 +0.10(+0.97%)
Aug 11, 2009 9.742 10.03 9.733 10.03 344,697 -0.23(-2.21%)
Aug 10, 2009 10.15 10.31 10.05 10.25 371,152 +0.04(+0.40%)
Aug 07, 2009 10.03 10.49 9.896 10.21 796,204 +0.29(+2.94%)
Aug 06, 2009 10.28 10.34 9.839 9.920 635,311 -0.47(-4.52%)
Aug 05, 2009 10.74 10.74 10.33 10.39 653,141 -0.04(-0.43%)
Aug 04, 2009 11.21 11.26 9.733 10.43 4,318,420 -0.92(-8.10%)
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.