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 (%)
Jun 30, 2011 13.87 14.00 13.82 13.95 617,635 +0.13(+0.94%)
Jun 29, 2011 13.83 14.07 13.72 13.82 888,762 +0.00(+0.00%)
Jun 28, 2011 13.55 13.96 13.45 13.82 1,039,975 +0.45(+3.39%)
Jun 27, 2011 13.15 13.45 13.12 13.36 837,009 +0.15(+1.10%)
Jun 24, 2011 13.15 13.30 13.00 13.22 4,757,446 +0.11(+0.80%)
Jun 23, 2011 13.11 13.25 12.94 13.11 735,622 -0.07(-0.55%)
Jun 22, 2011 12.91 13.39 12.81 13.19 1,237,519 +0.20(+1.56%)
Jun 21, 2011 12.77 13.14 12.71 12.98 766,202 +0.28(+2.23%)
Jun 20, 2011 12.67 12.74 12.60 12.70 576,853 +0.16(+1.29%)
Jun 17, 2011 12.65 12.67 12.51 12.54 542,712 +0.01(+0.06%)
Jun 16, 2011 12.43 12.68 12.40 12.53 912,472 +0.12(+0.98%)
Jun 15, 2011 12.69 12.82 12.30 12.41 790,045 -0.40(-3.10%)
Jun 14, 2011 12.70 12.87 12.60 12.81 662,116 +0.21(+1.67%)
Jun 13, 2011 12.35 12.68 12.27 12.60 1,341,105 +0.27(+2.16%)
Jun 10, 2011 12.18 12.42 11.88 12.33 733,315 +0.09(+0.73%)
Jun 09, 2011 12.30 12.44 12.06 12.24 525,189 -0.11(-0.85%)
Jun 08, 2011 12.54 12.74 12.25 12.35 1,586,217 +0.07(+0.59%)
Jun 07, 2011 12.26 12.37 12.01 12.27 734,626 +0.02(+0.13%)
Jun 06, 2011 12.51 12.59 12.24 12.26 775,503 -0.31(-2.45%)
Jun 03, 2011 12.81 12.81 12.43 12.56 719,321 -0.48(-3.66%)
May 24, 2011 13.21 13.25 12.99 13.04 709,390 -0.07(-0.56%)
May 23, 2011 13.23 13.28 13.08 13.11 463,176 -0.34(-2.53%)
May 20, 2011 13.59 13.64 13.29 13.45 697,506 -0.10(-0.72%)
May 19, 2011 13.83 13.83 13.42 13.55 1,206,861 -0.15(-1.12%)
May 18, 2011 13.62 13.87 13.62 13.70 631,828 +0.05(+0.36%)
May 17, 2011 13.56 13.70 13.36 13.66 780,642 +0.00(+0.00%)
May 16, 2011 14.06 14.06 13.57 13.66 985,436 -0.09(-0.65%)
May 13, 2011 13.94 14.02 13.72 13.74 1,096,957 -0.28(-1.96%)
May 12, 2011 13.95 14.03 13.83 14.02 1,243,234 +0.06(+0.41%)
May 11, 2011 14.00 14.54 13.90 13.96 1,426,483 +0.18(+1.29%)
May 10, 2011 14.13 14.13 13.49 13.79 945,658 +0.36(+2.65%)
May 09, 2011 13.31 13.44 13.17 13.43 740,249 +0.11(+0.85%)
May 06, 2011 13.28 13.41 13.04 13.32 967,927 +0.46(+3.59%)
May 05, 2011 13.12 13.13 12.53 12.85 1,105,281 -0.23(-1.73%)
May 04, 2011 12.95 13.23 12.86 13.08 2,654,680 +0.19(+1.51%)
May 03, 2011 12.98 13.09 12.78 12.89 965,090 -0.19(-1.42%)
May 02, 2011 13.06 13.07 13.05 13.07 494,512 +0.06(+0.43%)
Apr 29, 2011 12.96 13.04 12.90 13.02 704,496 +0.08(+0.63%)
Apr 28, 2011 12.94 12.98 12.88 12.94 525,377 -0.06(-0.44%)
Apr 27, 2011 12.71 13.06 12.68 12.99 776,843 +0.31(+2.42%)
Apr 26, 2011 12.52 12.71 12.46 12.68 565,456 +0.16(+1.29%)
Apr 25, 2011 12.36 12.53 12.35 12.52 602,977 +0.01(+0.06%)
Apr 21, 2011 12.47 12.60 12.26 12.51 392,436 +0.15(+1.24%)
Apr 20, 2011 12.30 12.49 12.28 12.36 766,567 +0.15(+1.26%)
Apr 19, 2011 12.40 12.47 12.13 12.21 642,793 -0.15(-1.18%)
Apr 18, 2011 12.20 12.48 12.20 12.35 711,190 -0.01(-0.07%)
Apr 15, 2011 12.52 12.60 12.30 12.36 1,129,010 -0.26(-2.05%)
Apr 14, 2011 12.58 12.72 12.55 12.62 985,506 -0.07(-0.57%)
Apr 13, 2011 12.70 12.71 12.60 12.69 716,693 +0.02(+0.19%)
Apr 12, 2011 12.69 12.75 12.46 12.67 1,420,849 -0.11(-0.89%)
Apr 11, 2011 12.67 12.89 12.64 12.78 1,273,526 +0.08(+0.64%)
Apr 08, 2011 12.73 12.79 12.60 12.70 783,675 +0.04(+0.32%)
Apr 07, 2011 12.59 12.78 12.47 12.66 1,634,091 +0.07(+0.58%)
Apr 06, 2011 12.16 12.68 12.16 12.59 1,434,645 +0.65(+5.42%)
Apr 05, 2011 11.77 11.96 11.67 11.94 628,824 +0.20(+1.72%)
Apr 04, 2011 11.66 11.84 11.64 11.74 715,723 +0.06(+0.55%)
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.