Skip to main content

Genpact Ltd (NY: G )

31.05 -0.09 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.35 28.46 27.96 27.99 1,046,832 -0.36(-1.28%)
May 30, 2018 28.22 28.48 28.14 28.36 422,865 +0.25(+0.90%)
May 29, 2018 27.97 28.21 27.82 28.10 750,904 +0.00(+0.00%)
May 25, 2018 28.10 28.10 28.10 0 -0.27(-0.95%)
May 24, 2018 28.44 28.59 28.26 28.37 479,283 -0.07(-0.23%)
May 23, 2018 28.49 28.51 28.17 28.44 592,184 -0.07(-0.23%)
May 22, 2018 28.50 28.64 28.35 28.50 690,765 -0.02(-0.07%)
May 21, 2018 28.53 28.71 28.42 28.52 497,009 +0.04(+0.13%)
May 18, 2018 28.30 28.63 28.14 28.49 918,529 +0.19(+0.66%)
May 17, 2018 28.52 28.52 28.15 28.30 1,050,541 -0.21(-0.75%)
May 16, 2018 28.60 28.67 28.41 28.51 704,707 -0.03(-0.10%)
May 15, 2018 28.49 28.59 28.36 28.54 556,010 -0.07(-0.26%)
May 14, 2018 29.03 29.09 28.60 28.62 930,070 -0.44(-1.51%)
May 11, 2018 28.91 29.11 28.77 29.05 958,617 +0.16(+0.55%)
May 10, 2018 28.43 28.94 28.37 28.90 1,509,674 +0.47(+1.64%)
May 09, 2018 28.26 28.53 28.20 28.43 1,405,365 +0.20(+0.69%)
May 08, 2018 28.24 28.56 27.89 28.23 1,843,354 +0.41(+1.47%)
May 07, 2018 27.62 27.86 27.35 27.82 1,336,692 +0.20(+0.71%)
May 04, 2018 29.23 29.38 27.21 27.63 3,362,284 -2.29(-7.66%)
May 03, 2018 29.37 29.97 29.32 29.92 799,429 +0.40(+1.36%)
May 02, 2018 29.67 29.78 29.44 29.52 880,937 -0.13(-0.44%)
May 01, 2018 29.64 29.78 29.52 29.65 755,375 -0.07(-0.25%)
Apr 30, 2018 29.80 29.95 29.68 29.73 656,571 +0.12(+0.41%)
Apr 27, 2018 29.81 29.93 29.46 29.60 421,077 -0.13(-0.44%)
Apr 26, 2018 29.35 29.82 29.32 29.74 346,927 +0.47(+1.59%)
Apr 25, 2018 29.52 29.52 29.19 29.27 423,620 -0.24(-0.82%)
Apr 24, 2018 30.01 30.01 29.44 29.51 367,387 -0.38(-1.28%)
Apr 23, 2018 30.05 30.10 29.77 29.89 272,456 -0.03(-0.09%)
Apr 20, 2018 30.11 30.23 29.89 29.92 245,396 -0.25(-0.83%)
Apr 19, 2018 30.28 30.42 30.08 30.17 300,166 -0.23(-0.77%)
Apr 18, 2018 30.29 30.49 30.15 30.41 578,034 +0.30(+0.99%)
Apr 17, 2018 30.21 30.25 29.92 30.11 550,786 +0.13(+0.44%)
Apr 16, 2018 29.83 30.04 29.62 29.98 345,991 +0.33(+1.10%)
Apr 13, 2018 29.90 30.00 29.54 29.65 437,135 -0.08(-0.28%)
Apr 12, 2018 29.67 29.88 29.61 29.74 485,401 +0.22(+0.76%)
Apr 11, 2018 29.47 29.86 29.39 29.51 550,901 -0.07(-0.22%)
Apr 10, 2018 29.44 29.74 29.43 29.58 1,021,292 +0.34(+1.15%)
Apr 09, 2018 29.36 29.67 29.21 29.24 818,867 +0.03(+0.10%)
Apr 06, 2018 29.76 29.89 29.05 29.21 600,464 -0.81(-2.70%)
Apr 05, 2018 29.81 30.26 29.64 30.02 914,453 +0.45(+1.51%)
Apr 04, 2018 29.25 29.62 29.16 29.58 368,606 -0.08(-0.28%)
Apr 03, 2018 29.41 29.74 29.32 29.66 650,426 +0.30(+1.02%)
Apr 02, 2018 29.83 29.95 29.17 29.36 767,616 -0.46(-1.53%)
Mar 29, 2018 29.82 29.82 29.82 0 +0.37(+1.27%)
Mar 28, 2018 29.34 29.72 29.32 29.45 667,289 +0.13(+0.45%)
Mar 27, 2018 29.80 29.87 29.24 29.32 472,942 -0.34(-1.16%)
Mar 26, 2018 29.20 29.68 29.12 29.66 519,424 +0.75(+2.61%)
Mar 23, 2018 29.38 29.58 28.90 28.91 852,468 -0.47(-1.59%)
Mar 22, 2018 29.79 30.02 29.36 29.37 779,687 -0.67(-2.23%)
Mar 21, 2018 30.26 30.38 29.98 30.04 739,953 -0.24(-0.80%)
Mar 20, 2018 30.29 30.47 30.05 30.29 665,988 -0.02(-0.06%)
Mar 19, 2018 30.28 30.42 29.98 30.30 570,199 -0.08(-0.28%)
Mar 16, 2018 29.92 30.60 29.85 30.39 1,115,834 +0.58(+1.94%)
Mar 15, 2018 29.77 29.93 29.69 29.81 1,027,410 +0.09(+0.31%)
Mar 14, 2018 30.21 30.29 29.69 29.72 1,503,905 -0.36(-1.21%)
Mar 13, 2018 30.17 30.27 29.95 30.08 755,106 -0.02(-0.06%)
Mar 12, 2018 30.05 30.32 29.97 30.10 565,130 +0.01(+0.03%)
Mar 09, 2018 29.76 30.15 29.76 30.09 969,528 +0.50(+1.70%)
Mar 08, 2018 29.36 29.59 29.18 29.59 891,196 +0.33(+1.13%)
Mar 07, 2018 29.19 29.25 1,372,863 -0.18(-0.60%)
Mar 06, 2018 29.34 29.49 29.18 29.43 1,029,303 +0.10(+0.35%)
Mar 05, 2018 29.31 29.58 29.07 29.33 1,281,773 -0.13(-0.44%)
Mar 02, 2018 28.80 29.50 28.76 29.46 635,058 +0.35(+1.21%)
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.