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

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
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 8.291 8.477 8.194 8.477 200,226 +0.22(+2.65%)
May 28, 2009 8.477 8.510 7.975 8.258 372,411 -0.21(-2.49%)
May 27, 2009 8.445 8.607 8.412 8.469 169,731 -0.02(-0.19%)
May 26, 2009 8.323 8.566 8.283 8.485 359,969 +0.06(+0.67%)
May 22, 2009 8.348 8.591 8.299 8.429 244,426 +0.01(+0.10%)
May 21, 2009 8.429 8.542 8.356 8.421 334,215 -0.17(-1.98%)
May 20, 2009 8.348 8.631 8.307 8.591 2,640,937 +0.25(+3.01%)
May 19, 2009 8.210 8.429 8.194 8.339 236,338 +0.06(+0.78%)
May 18, 2009 7.983 8.283 7.886 8.275 363,458 +0.45(+5.80%)
May 15, 2009 7.699 7.950 7.699 7.821 142,196 +0.12(+1.58%)
May 14, 2009 7.934 7.967 7.610 7.699 353,907 -0.25(-3.16%)
May 13, 2009 8.185 8.210 7.934 7.950 230,747 -0.22(-2.68%)
May 12, 2009 8.113 8.356 8.113 8.169 112,102 -0.08(-0.98%)
May 11, 2009 8.104 8.388 8.104 8.250 148,966 -0.10(-1.17%)
May 08, 2009 8.810 8.899 8.234 8.348 404,549 -0.31(-3.63%)
May 07, 2009 8.704 8.923 8.502 8.662 501,594 -0.00(-0.02%)
May 06, 2009 8.591 8.785 8.315 8.664 471,359 +0.15(+1.81%)
May 05, 2009 7.440 8.574 7.343 8.510 678,444 +1.10(+14.88%)
May 04, 2009 7.243 7.407 7.221 7.407 375,954 +0.11(+1.44%)
May 01, 2009 7.205 7.359 7.205 7.302 505,780 +0.04(+0.56%)
Apr 30, 2009 7.505 7.505 7.237 7.262 563,970 -0.15(-2.08%)
Apr 29, 2009 7.181 7.444 7.181 7.416 187,940 +0.24(+3.27%)
Apr 28, 2009 7.132 7.245 7.010 7.181 147,468 +0.02(+0.23%)
Apr 27, 2009 7.383 7.424 7.051 7.164 265,980 -0.27(-3.60%)
Apr 24, 2009 7.440 7.464 7.326 7.432 313,031 +0.02(+0.33%)
Apr 23, 2009 7.456 7.461 7.278 7.407 217,251 -0.02(-0.33%)
Apr 22, 2009 7.375 7.740 7.326 7.432 377,224 +0.02(+0.22%)
Apr 21, 2009 7.002 7.448 6.994 7.416 352,736 +0.34(+4.81%)
Apr 20, 2009 7.359 7.359 7.059 7.075 164,296 -0.36(-4.90%)
Apr 17, 2009 7.513 7.537 7.318 7.440 352,950 -0.14(-1.82%)
Apr 16, 2009 7.343 7.594 7.343 7.578 163,004 +0.22(+2.97%)
Apr 15, 2009 7.172 7.375 7.164 7.359 281,787 +0.09(+1.23%)
Apr 14, 2009 7.343 7.424 7.189 7.270 319,965 -0.20(-2.71%)
Apr 13, 2009 7.545 7.586 7.375 7.472 273,784 -0.02(-0.32%)
Apr 09, 2009 7.237 7.497 7.221 7.497 224,171 +0.29(+4.05%)
Apr 08, 2009 6.994 7.205 6.962 7.205 135,239 +0.20(+2.89%)
Apr 07, 2009 7.140 7.205 6.937 7.002 143,243 -0.06(-0.92%)
Apr 06, 2009 7.213 7.213 7.018 7.067 197,606 -0.11(-1.47%)
Apr 03, 2009 7.099 7.172 6.921 7.172 244,241 +0.07(+1.03%)
Apr 02, 2009 7.091 7.262 6.978 7.099 356,712 +0.11(+1.51%)
Apr 01, 2009 7.091 7.091 6.905 6.994 316,270 -0.19(-2.60%)
Mar 31, 2009 6.889 7.181 6.856 7.181 308,990 +0.32(+4.60%)
Mar 30, 2009 6.670 6.889 6.597 6.864 303,700 +0.19(+2.79%)
Mar 26, 2009 6.646 6.678 6.484 6.678 249,063 +0.11(+1.60%)
Mar 25, 2009 6.492 6.605 6.451 6.573 219,238 +0.05(+0.75%)
Mar 24, 2009 6.597 6.597 6.484 6.524 216,767 -0.02(-0.37%)
Mar 23, 2009 6.477 6.548 6.459 6.548 379,667 +0.18(+2.80%)
Mar 20, 2009 6.378 6.484 6.289 6.370 274,680 -0.09(-1.38%)
Mar 19, 2009 6.548 6.565 6.419 6.459 197,804 +0.01(+0.13%)
Mar 18, 2009 6.540 6.654 6.321 6.451 400,397 -0.02(-0.25%)
Mar 17, 2009 6.354 6.524 6.192 6.467 249,973 +0.14(+2.18%)
Mar 16, 2009 6.670 6.670 6.313 6.330 258,542 -0.29(-4.41%)
Mar 13, 2009 6.475 6.759 6.427 6.621 0 +0.17(+2.64%)
Mar 12, 2009 6.167 6.467 6.005 6.451 524,493 +0.21(+3.38%)
Mar 11, 2009 6.159 6.484 6.078 6.240 450,494 +0.02(+0.39%)
Mar 10, 2009 5.876 6.216 5.876 6.216 291,462 +0.34(+5.79%)
Mar 09, 2009 5.981 6.022 5.762 5.876 194,599 -0.12(-2.03%)
Mar 06, 2009 6.095 6.127 5.738 5.997 0 -0.02(-0.34%)
Mar 05, 2009 6.119 6.216 5.989 6.018 292,546 -0.12(-1.92%)
Mar 04, 2009 6.370 6.370 6.054 6.135 310,833 -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.