Skip to main content

Genpact Ltd (NY: G )

38.17 -0.25 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.64 11.75 11.60 11.71 352,012 +0.07(+0.63%)
Mar 30, 2011 11.65 11.78 11.54 11.64 294,914 +0.08(+0.70%)
Mar 29, 2011 11.46 11.74 11.33 11.56 510,835 +0.08(+0.70%)
Mar 28, 2011 11.53 11.58 11.43 11.48 567,095 -0.01(-0.07%)
Mar 25, 2011 11.43 11.63 11.37 11.49 424,150 +0.14(+1.21%)
Mar 24, 2011 11.47 11.48 11.31 11.35 493,796 -0.06(-0.57%)
Mar 23, 2011 11.18 11.54 11.09 11.41 1,232,538 +0.24(+2.17%)
Mar 22, 2011 10.73 11.23 10.69 11.17 782,729 +0.44(+4.07%)
Mar 21, 2011 10.79 10.82 10.71 10.74 646,113 +0.06(+0.61%)
Mar 18, 2011 10.75 10.82 10.63 10.67 786,200 +0.06(+0.53%)
Mar 17, 2011 10.74 10.79 10.59 10.61 672,908 -0.02(-0.15%)
Mar 16, 2011 10.79 10.90 10.59 10.63 1,187,439 -0.23(-2.09%)
Mar 15, 2011 10.86 11.03 10.82 10.86 1,697,585 -0.17(-1.54%)
Mar 14, 2011 10.97 11.05 10.76 11.03 742,982 -0.06(-0.58%)
Mar 11, 2011 10.86 11.15 10.69 11.09 1,116,487 +0.15(+1.33%)
Mar 10, 2011 11.16 11.33 10.93 10.95 956,265 -0.29(-2.59%)
Mar 09, 2011 11.29 11.35 11.19 11.24 734,747 -0.09(-0.79%)
Mar 08, 2011 11.16 11.37 11.07 11.33 2,722,934 +0.20(+1.82%)
Mar 07, 2011 11.19 11.19 11.01 11.12 969,319 -0.02(-0.15%)
Mar 04, 2011 11.26 11.26 11.02 11.14 1,195,197 -0.08(-0.72%)
Mar 03, 2011 11.32 11.33 11.16 11.22 1,213,792 +0.06(+0.51%)
Mar 02, 2011 10.98 11.27 10.85 11.16 3,877,293 +0.23(+2.15%)
Mar 01, 2011 11.39 11.39 10.91 10.93 1,088,230 -0.36(-3.15%)
Feb 28, 2011 11.40 11.40 11.19 11.29 1,316,159 -0.04(-0.36%)
Feb 25, 2011 11.19 11.42 11.14 11.33 1,697,921 +0.20(+1.82%)
Feb 24, 2011 11.15 11.21 10.95 11.12 729,909 -0.02(-0.15%)
Feb 23, 2011 11.38 11.38 11.04 11.14 866,016 -0.19(-1.64%)
Feb 22, 2011 11.70 11.89 11.30 11.33 968,602 -0.48(-4.04%)
Feb 18, 2011 11.92 11.95 11.71 11.80 411,069 -0.10(-0.82%)
Feb 17, 2011 11.68 11.96 11.67 11.90 487,472 +0.14(+1.17%)
Feb 16, 2011 11.78 11.81 11.71 11.76 753,788 +0.04(+0.35%)
Feb 15, 2011 11.75 11.84 11.67 11.72 468,937 -0.03(-0.28%)
Feb 14, 2011 11.81 11.85 11.66 11.75 582,522 -0.01(-0.07%)
Feb 11, 2011 11.57 11.90 11.50 11.76 896,836 +0.11(+0.90%)
Feb 10, 2011 11.62 11.74 11.49 11.66 1,706,763 -0.08(-0.69%)
Feb 09, 2011 12.31 12.43 11.72 11.74 1,631,855 -0.70(-5.60%)
Feb 08, 2011 12.49 12.60 12.40 12.43 2,085,188 -0.10(-0.77%)
Feb 07, 2011 12.33 13.12 12.32 12.53 2,224,294 +0.16(+1.31%)
Feb 04, 2011 12.44 12.52 12.28 12.37 835,273 -0.04(-0.33%)
Feb 03, 2011 12.30 12.46 12.28 12.41 920,757 +0.05(+0.39%)
Feb 02, 2011 12.39 12.44 12.13 12.36 1,081,175 -0.02(-0.20%)
Feb 01, 2011 12.30 12.43 12.22 12.39 1,232,575 +0.15(+1.19%)
Jan 31, 2011 12.29 12.30 12.13 12.24 1,167,435 +0.11(+0.87%)
Jan 28, 2011 12.39 12.43 12.04 12.13 709,033 -0.18(-1.45%)
Jan 27, 2011 12.62 12.62 12.28 12.31 1,343,827 -0.31(-2.44%)
Jan 26, 2011 12.30 12.64 12.20 12.62 696,996 +0.36(+2.90%)
Jan 25, 2011 11.94 12.26 11.81 12.26 711,231 +0.31(+2.57%)
Jan 24, 2011 11.78 12.06 11.66 11.96 1,086,472 +0.18(+1.51%)
Jan 21, 2011 11.97 12.16 11.67 11.78 767,330 -0.17(-1.42%)
Jan 20, 2011 12.06 12.09 11.89 11.95 567,798 -0.18(-1.47%)
Jan 19, 2011 12.14 12.20 11.93 12.13 786,490 +0.02(+0.13%)
Jan 18, 2011 12.33 12.33 11.98 12.11 1,749,304 -0.17(-1.38%)
Jan 14, 2011 12.26 12.39 12.20 12.28 717,319 -0.01(-0.07%)
Jan 13, 2011 12.39 12.54 12.09 12.29 1,584,503 -0.39(-3.06%)
Jan 12, 2011 12.57 12.77 12.53 12.68 322,324 +0.14(+1.10%)
Jan 11, 2011 12.41 12.62 12.38 12.54 287,503 +0.16(+1.31%)
Jan 10, 2011 12.12 12.38 12.10 12.38 477,956 +0.16(+1.32%)
Jan 07, 2011 11.97 12.25 11.79 12.22 1,718,282 +0.28(+2.30%)
Jan 06, 2011 12.43 12.43 11.86 11.94 2,016,455 -0.37(-3.02%)
Jan 05, 2011 12.43 12.55 12.22 12.31 1,217,953 -0.21(-1.68%)
Jan 04, 2011 12.47 12.65 12.43 12.52 1,422,259 +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.