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 (%)
Apr 30, 2010 13.91 14.04 13.34 13.68 2,357,764 -0.16(-1.17%)
Apr 29, 2010 14.00 14.00 13.65 13.84 2,712,573 -0.36(-2.57%)
Apr 28, 2010 14.14 14.21 13.92 14.21 1,121,443 +0.15(+1.10%)
Apr 27, 2010 13.99 14.26 13.98 14.05 948,948 -0.05(-0.34%)
Apr 26, 2010 13.87 14.40 13.69 14.10 1,624,161 +0.12(+0.87%)
Apr 23, 2010 14.15 14.31 13.97 13.98 1,580,957 -0.19(-1.32%)
Apr 22, 2010 14.00 14.18 13.88 14.17 410,687 +0.15(+1.10%)
Apr 21, 2010 14.18 14.18 13.81 14.01 1,421,544 -0.09(-0.63%)
Apr 20, 2010 14.27 14.29 13.97 14.10 1,400,749 -0.03(-0.23%)
Apr 19, 2010 14.17 14.25 13.97 14.13 1,031,089 -0.05(-0.34%)
Apr 16, 2010 14.52 14.56 14.02 14.18 1,470,786 -0.27(-1.85%)
Apr 15, 2010 14.63 14.83 14.44 14.45 1,266,649 -0.13(-0.89%)
Apr 14, 2010 14.42 14.63 14.42 14.58 1,006,145 +0.19(+1.30%)
Apr 13, 2010 14.37 14.53 14.16 14.39 781,927 -0.06(-0.45%)
Apr 12, 2010 14.29 14.48 14.22 14.46 438,032 +0.17(+1.19%)
Apr 09, 2010 14.39 14.52 14.17 14.29 915,964 -0.18(-1.23%)
Apr 08, 2010 14.36 14.56 14.18 14.47 1,544,298 +0.09(+0.62%)
Apr 07, 2010 14.04 14.43 13.96 14.38 1,837,106 +0.36(+2.60%)
Apr 06, 2010 13.74 14.17 13.53 14.01 1,206,852 -0.10(-0.69%)
Apr 05, 2010 13.83 14.30 13.83 14.11 1,388,123 +0.32(+2.35%)
Apr 01, 2010 13.69 13.79 13.79 13.79 1,318,291 +0.19(+1.43%)
Mar 31, 2010 13.62 13.70 13.39 13.59 1,242,072 -0.15(-1.06%)
Mar 30, 2010 13.36 13.86 13.21 13.74 2,627,936 +0.34(+2.54%)
Mar 29, 2010 12.76 13.40 12.72 13.40 2,529,990 +0.70(+5.49%)
Mar 26, 2010 12.55 12.72 12.52 12.70 1,833,616 +0.15(+1.23%)
Mar 25, 2010 12.59 12.64 12.55 12.55 1,357,054 -0.04(-0.32%)
Mar 24, 2010 12.48 12.59 12.48 12.59 903,667 +0.03(+0.26%)
Mar 23, 2010 12.55 12.58 12.40 12.55 949,222 +0.03(+0.26%)
Mar 22, 2010 12.48 12.60 12.35 12.52 1,509,706 -0.04(-0.32%)
Mar 19, 2010 12.43 12.57 12.34 12.56 13,302,044 +0.30(+2.45%)
Mar 18, 2010 12.46 12.53 11.96 12.26 1,783,283 -0.26(-2.07%)
Mar 17, 2010 12.01 12.59 11.87 12.52 1,628,573 +0.44(+3.62%)
Mar 16, 2010 12.29 12.48 11.96 12.08 2,230,068 -0.87(-6.70%)
Mar 15, 2010 12.82 12.95 12.82 12.95 1,404,656 -0.22(-1.66%)
Mar 12, 2010 12.83 13.17 12.74 13.17 734,448 +0.37(+2.91%)
Mar 11, 2010 12.60 12.92 12.51 12.80 309,030 +0.06(+0.51%)
Mar 10, 2010 12.71 12.80 12.52 12.73 434,885 -0.06(-0.51%)
Mar 09, 2010 12.80 12.84 12.64 12.80 186,169 -0.04(-0.32%)
Mar 08, 2010 12.60 12.84 12.57 12.84 523,162 +0.21(+1.67%)
Mar 05, 2010 12.36 12.65 12.26 12.63 514,503 +0.31(+2.50%)
Mar 04, 2010 12.12 12.37 12.12 12.32 409,954 +0.15(+1.20%)
Mar 03, 2010 12.11 12.26 12.01 12.17 437,960 +0.02(+0.13%)
Mar 02, 2010 12.12 12.23 11.95 12.16 333,115 +0.00(+0.00%)
Mar 01, 2010 12.18 12.21 12.12 12.16 584,108 -0.07(-0.60%)
Feb 26, 2010 12.14 12.27 11.92 12.23 222,960 +0.07(+0.60%)
Feb 25, 2010 12.10 12.21 12.04 12.16 476,823 -0.11(-0.93%)
Feb 24, 2010 12.28 12.36 12.23 12.27 256,343 -0.04(-0.33%)
Feb 23, 2010 12.46 12.55 12.23 12.31 504,943 -0.24(-1.87%)
Feb 22, 2010 12.48 12.68 12.40 12.55 715,604 -0.02(-0.13%)
Feb 19, 2010 12.48 12.59 12.43 12.56 538,483 +0.03(+0.26%)
Feb 18, 2010 12.40 12.55 12.22 12.53 342,914 -0.02(-0.19%)
Feb 17, 2010 12.46 12.56 12.28 12.55 466,681 +0.06(+0.52%)
Feb 16, 2010 12.55 12.55 12.36 12.49 535,297 -0.02(-0.19%)
Feb 12, 2010 12.15 12.51 12.51 12.51 847,807 +0.23(+1.85%)
Feb 11, 2010 11.96 12.45 11.78 12.29 691,564 +0.33(+2.78%)
Feb 10, 2010 11.81 12.06 11.61 11.95 452,135 +0.10(+0.82%)
Feb 09, 2010 11.95 11.95 11.61 11.86 502,358 +0.15(+1.25%)
Feb 08, 2010 11.79 11.83 11.51 11.71 499,862 -0.02(-0.21%)
Feb 05, 2010 11.89 11.91 10.78 11.74 1,147,968 -0.14(-1.16%)
Feb 04, 2010 11.97 12.16 11.77 11.87 349,545 -0.27(-2.20%)
Feb 03, 2010 12.03 12.20 11.86 12.14 322,127 +0.11(+0.87%)
Feb 02, 2010 11.98 12.05 11.80 12.04 337,600 +0.15(+1.23%)
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.