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

Genpact Ltd (NY: G )

31.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
May 29, 2009 8.292 8.479 8.195 8.479 200,190 +0.22(+2.65%)
May 28, 2009 8.479 8.511 7.976 8.260 372,345 -0.21(-2.49%)
May 27, 2009 8.446 8.608 8.414 8.471 169,701 -0.02(-0.19%)
May 26, 2009 8.325 8.568 8.284 8.487 359,906 +0.06(+0.67%)
May 22, 2009 8.349 8.592 8.300 8.430 244,383 +0.01(+0.10%)
May 21, 2009 8.430 8.544 8.357 8.422 334,156 -0.17(-1.98%)
May 20, 2009 8.349 8.633 8.309 8.592 2,640,470 +0.25(+3.01%)
May 19, 2009 8.211 8.430 8.195 8.341 236,296 +0.06(+0.78%)
May 18, 2009 7.984 8.284 7.887 8.276 363,393 +0.45(+5.80%)
May 15, 2009 7.701 7.952 7.701 7.822 142,171 +0.12(+1.58%)
May 14, 2009 7.936 7.968 7.611 7.701 353,845 -0.25(-3.16%)
May 13, 2009 8.187 8.211 7.936 7.952 230,707 -0.22(-2.68%)
May 12, 2009 8.114 8.357 8.114 8.171 112,083 -0.08(-0.98%)
May 11, 2009 8.106 8.390 8.106 8.252 148,940 -0.10(-1.17%)
May 08, 2009 8.811 8.900 8.236 8.349 404,477 -0.31(-3.63%)
May 07, 2009 8.706 8.925 8.503 8.663 501,506 -0.00(-0.02%)
May 06, 2009 8.592 8.787 8.317 8.665 471,276 +0.15(+1.81%)
May 05, 2009 7.441 8.576 7.344 8.511 678,325 +1.10(+14.88%)
May 04, 2009 7.245 7.409 7.222 7.409 375,888 +0.11(+1.44%)
May 01, 2009 7.206 7.360 7.206 7.303 505,690 +0.04(+0.56%)
Apr 30, 2009 7.506 7.506 7.239 7.263 563,870 -0.15(-2.08%)
Apr 29, 2009 7.182 7.445 7.182 7.417 187,907 +0.24(+3.27%)
Apr 28, 2009 7.133 7.247 7.012 7.182 147,442 +0.02(+0.23%)
Apr 27, 2009 7.384 7.425 7.052 7.166 265,933 -0.27(-3.60%)
Apr 24, 2009 7.441 7.465 7.328 7.433 312,976 +0.02(+0.33%)
Apr 23, 2009 7.457 7.462 7.279 7.409 217,213 -0.02(-0.33%)
Apr 22, 2009 7.376 7.741 7.328 7.433 377,157 +0.02(+0.22%)
Apr 21, 2009 7.003 7.449 6.995 7.417 352,674 +0.34(+4.81%)
Apr 20, 2009 7.360 7.360 7.060 7.076 164,267 -0.36(-4.90%)
Apr 17, 2009 7.514 7.538 7.320 7.441 352,887 -0.14(-1.82%)
Apr 16, 2009 7.344 7.595 7.344 7.579 162,975 +0.22(+2.97%)
Apr 15, 2009 7.174 7.376 7.166 7.360 281,738 +0.09(+1.23%)
Apr 14, 2009 7.344 7.425 7.190 7.271 319,909 -0.20(-2.71%)
Apr 13, 2009 7.547 7.587 7.376 7.474 273,736 -0.02(-0.32%)
Apr 09, 2009 7.239 7.498 7.222 7.498 224,131 +0.29(+4.05%)
Apr 08, 2009 6.995 7.206 6.963 7.206 135,215 +0.20(+2.89%)
Apr 07, 2009 7.141 7.206 6.939 7.003 143,218 -0.06(-0.92%)
Apr 06, 2009 7.214 7.214 7.020 7.068 197,571 -0.11(-1.47%)
Apr 03, 2009 7.101 7.174 6.922 7.174 244,198 +0.07(+1.03%)
Apr 02, 2009 7.093 7.263 6.979 7.101 356,649 +0.11(+1.51%)
Apr 01, 2009 7.093 7.093 6.906 6.995 316,214 -0.19(-2.60%)
Mar 31, 2009 6.890 7.182 6.858 7.182 308,935 +0.32(+4.60%)
Mar 30, 2009 6.671 6.890 6.598 6.866 303,646 +0.19(+2.79%)
Mar 26, 2009 6.647 6.679 6.485 6.679 249,019 +0.11(+1.60%)
Mar 25, 2009 6.493 6.606 6.452 6.574 219,199 +0.05(+0.75%)
Mar 24, 2009 6.598 6.598 6.485 6.525 216,729 -0.02(-0.37%)
Mar 23, 2009 6.478 6.550 6.460 6.550 379,600 +0.18(+2.80%)
Mar 20, 2009 6.379 6.485 6.290 6.371 274,632 -0.09(-1.38%)
Mar 19, 2009 6.550 6.566 6.420 6.460 197,769 +0.01(+0.13%)
Mar 18, 2009 6.541 6.655 6.323 6.452 400,326 -0.02(-0.25%)
Mar 17, 2009 6.355 6.525 6.193 6.468 249,929 +0.14(+2.18%)
Mar 16, 2009 6.671 6.671 6.314 6.331 258,496 -0.29(-4.41%)
Mar 13, 2009 6.477 6.760 6.428 6.622 0 +0.17(+2.64%)
Mar 12, 2009 6.169 6.468 6.006 6.452 524,400 +0.21(+3.38%)
Mar 11, 2009 6.160 6.485 6.079 6.242 450,414 +0.02(+0.39%)
Mar 10, 2009 5.877 6.217 5.877 6.217 291,411 +0.34(+5.79%)
Mar 09, 2009 5.982 6.023 5.763 5.877 194,565 -0.12(-2.03%)
Mar 06, 2009 6.096 6.128 5.739 5.998 0 -0.02(-0.34%)
Mar 05, 2009 6.120 6.217 5.990 6.019 292,494 -0.12(-1.92%)
Mar 04, 2009 6.371 6.371 6.055 6.136 310,778 -0.35(-5.37%)
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.