Skip to main content

Genpact Ltd (NY: G )

31.05 -0.09 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.52 24.55 24.26 24.36 852,360 -0.09(-0.38%)
Feb 26, 2016 24.49 24.69 24.38 24.45 810,771 +0.06(+0.23%)
Feb 25, 2016 24.18 24.41 23.90 24.40 1,093,277 +0.37(+1.53%)
Feb 24, 2016 23.80 24.06 23.68 24.03 1,246,570 +0.04(+0.15%)
Feb 23, 2016 24.26 24.34 23.95 23.99 1,734,695 -0.27(-1.10%)
Feb 22, 2016 24.42 24.76 24.14 24.26 1,353,870 +0.02(+0.08%)
Feb 19, 2016 24.24 24.38 23.97 24.24 1,035,186 -0.08(-0.34%)
Feb 18, 2016 23.86 24.35 23.86 24.32 1,439,846 +0.60(+2.53%)
Feb 17, 2016 23.41 23.80 23.18 23.72 1,312,067 +0.43(+1.86%)
Feb 16, 2016 23.02 23.45 22.89 23.29 1,821,872 +0.42(+1.85%)
Feb 12, 2016 23.01 22.87 22.87 22.87 1,418,821 +0.09(+0.40%)
Feb 11, 2016 22.77 22.89 22.58 22.77 929,884 -0.30(-1.32%)
Feb 10, 2016 23.12 23.51 23.06 23.08 1,067,904 +0.00(+0.00%)
Feb 09, 2016 22.79 23.24 22.72 23.08 1,329,157 +0.03(+0.12%)
Feb 08, 2016 22.80 23.11 22.37 23.05 1,124,545 -0.27(-1.15%)
Feb 05, 2016 23.02 23.87 22.97 23.32 2,304,159 +1.18(+5.33%)
Feb 04, 2016 22.04 22.16 21.92 22.14 717,704 +0.02(+0.08%)
Feb 03, 2016 22.26 22.28 21.82 22.12 832,436 +0.01(+0.04%)
Feb 02, 2016 22.41 22.44 22.06 22.11 630,069 -0.47(-2.08%)
Feb 01, 2016 21.95 22.69 21.95 22.58 944,768 +0.53(+2.42%)
Jan 29, 2016 21.73 22.18 21.70 22.05 2,153,463 +0.33(+1.53%)
Jan 28, 2016 22.12 22.15 21.65 21.71 669,856 -0.16(-0.72%)
Jan 27, 2016 22.26 22.33 21.78 21.87 937,838 -0.42(-1.90%)
Jan 26, 2016 21.95 22.36 21.90 22.30 785,255 +0.41(+1.90%)
Jan 25, 2016 22.17 22.29 21.84 21.88 905,070 -0.30(-1.37%)
Jan 22, 2016 22.21 22.22 21.93 22.18 1,180,218 +0.28(+1.26%)
Jan 21, 2016 22.00 22.14 21.70 21.91 1,389,278 -0.06(-0.29%)
Jan 20, 2016 21.55 22.05 21.36 21.97 1,373,498 +0.14(+0.63%)
Jan 19, 2016 21.75 21.94 21.59 21.83 1,140,699 +0.25(+1.15%)
Jan 15, 2016 21.06 21.59 21.59 21.59 788,776 +0.01(+0.04%)
Jan 14, 2016 21.59 21.71 21.19 21.58 1,041,720 +0.10(+0.47%)
Jan 13, 2016 22.20 22.20 21.36 21.48 688,950 -0.66(-3.00%)
Jan 12, 2016 22.06 22.17 21.95 22.14 766,678 +0.28(+1.26%)
Jan 11, 2016 21.74 21.98 21.59 21.86 820,704 +0.27(+1.24%)
Jan 08, 2016 21.82 21.92 21.56 21.59 940,296 -0.19(-0.89%)
Jan 07, 2016 21.71 22.16 21.68 21.79 749,737 -0.40(-1.79%)
Jan 06, 2016 22.10 22.42 21.95 22.18 667,153 -0.22(-0.99%)
Jan 05, 2016 22.32 22.74 22.20 22.41 1,019,471 +0.10(+0.45%)
Jan 04, 2016 22.75 22.75 22.11 22.30 949,524 -0.72(-3.12%)
Dec 31, 2015 23.15 23.02 23.02 23.02 508,093 -0.22(-0.95%)
Dec 30, 2015 23.30 23.48 23.22 23.24 453,403 -0.14(-0.59%)
Dec 29, 2015 23.01 23.39 22.97 23.38 957,638 +0.44(+1.93%)
Dec 28, 2015 22.78 22.96 22.61 22.94 583,675 +0.12(+0.52%)
Dec 24, 2015 22.75 22.82 22.82 22.82 241,298 +0.06(+0.24%)
Dec 23, 2015 22.66 22.87 22.58 22.77 649,837 +0.14(+0.61%)
Dec 22, 2015 22.80 22.81 22.34 22.63 806,965 -0.05(-0.20%)
Dec 21, 2015 22.35 22.83 22.31 22.67 1,093,442 +0.40(+1.78%)
Dec 18, 2015 22.44 22.57 22.06 22.28 2,577,305 -0.25(-1.10%)
Dec 17, 2015 23.02 23.09 22.43 22.53 1,315,131 -0.38(-1.65%)
Dec 16, 2015 22.81 22.94 22.43 22.90 2,309,327 +0.23(+1.02%)
Dec 15, 2015 23.23 23.24 22.56 22.67 1,039,050 -0.28(-1.20%)
Dec 14, 2015 22.71 22.96 22.67 22.95 1,079,604 +0.24(+1.06%)
Dec 11, 2015 22.94 22.99 22.59 22.71 713,352 -0.49(-2.11%)
Dec 10, 2015 23.29 23.45 23.07 23.20 628,664 -0.08(-0.36%)
Dec 09, 2015 23.31 23.59 23.15 23.28 902,553 -0.13(-0.55%)
Dec 08, 2015 23.44 23.48 23.22 23.41 714,607 -0.19(-0.82%)
Dec 07, 2015 23.71 23.84 23.54 23.60 926,668 -0.13(-0.54%)
Dec 04, 2015 23.02 23.78 22.89 23.73 680,208 +0.75(+3.25%)
Dec 03, 2015 23.60 23.64 22.82 22.99 674,413 -0.60(-2.54%)
Dec 02, 2015 23.44 23.82 23.35 23.59 779,383 +0.15(+0.63%)
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.