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 (%)
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.