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 (%)
Sep 30, 2020 36.95 37.59 36.95 37.19 765,080 +0.26(+0.70%)
Sep 29, 2020 37.22 37.38 36.72 36.93 411,756 -0.29(-0.77%)
Sep 28, 2020 36.92 37.58 36.90 37.22 609,997 +0.80(+2.20%)
Sep 25, 2020 35.77 36.60 35.77 36.42 666,101 +0.48(+1.33%)
Sep 24, 2020 35.90 36.34 35.63 35.94 506,854 -0.09(-0.24%)
Sep 23, 2020 37.07 37.40 35.93 36.02 867,640 -1.09(-2.93%)
Sep 22, 2020 36.22 37.29 36.18 37.11 940,589 +1.18(+3.30%)
Sep 21, 2020 36.20 36.34 35.57 35.93 875,668 -1.03(-2.79%)
Sep 18, 2020 37.94 38.39 36.87 36.96 1,288,633 -0.81(-2.15%)
Sep 17, 2020 37.36 37.99 37.27 37.77 803,408 -0.16(-0.43%)
Sep 16, 2020 38.01 38.49 37.89 37.93 639,917 +0.13(+0.35%)
Sep 15, 2020 37.64 37.97 37.49 37.80 971,203 +0.60(+1.62%)
Sep 14, 2020 36.99 37.63 36.99 37.20 866,355 +0.61(+1.67%)
Sep 11, 2020 36.89 36.97 36.29 36.59 738,995 -0.14(-0.39%)
Sep 10, 2020 37.30 37.64 36.66 36.73 680,404 -0.25(-0.68%)
Sep 09, 2020 36.92 37.21 36.75 36.98 1,491,367 +0.39(+1.07%)
Sep 08, 2020 36.73 37.30 36.30 36.59 1,010,424 -0.80(-2.14%)
Sep 04, 2020 38.51 38.73 37.01 37.39 758,705 -0.86(-2.24%)
Sep 03, 2020 39.89 39.89 37.94 38.25 833,144 -1.79(-4.47%)
Sep 02, 2020 39.69 40.08 39.38 40.04 1,000,197 +0.53(+1.35%)
Sep 01, 2020 40.00 40.20 39.41 39.51 1,481,895 -0.67(-1.66%)
Aug 31, 2020 40.65 40.65 39.99 40.17 539,511 -0.50(-1.24%)
Aug 28, 2020 40.27 40.69 40.15 40.68 392,267 +0.50(+1.26%)
Aug 27, 2020 40.10 40.33 39.97 40.17 538,121 +0.34(+0.86%)
Aug 26, 2020 40.24 40.24 39.74 39.83 671,940 -0.29(-0.71%)
Aug 25, 2020 39.98 40.14 39.77 40.12 526,262 +0.21(+0.52%)
Aug 24, 2020 39.54 40.01 39.48 39.91 503,013 +0.70(+1.80%)
Aug 21, 2020 39.31 39.49 39.04 39.20 790,309 -0.13(-0.34%)
Aug 20, 2020 39.75 39.97 39.29 39.33 626,236 -0.61(-1.53%)
Aug 19, 2020 40.13 40.20 39.88 39.94 444,382 +0.14(+0.36%)
Aug 18, 2020 39.72 39.92 39.29 39.80 754,263 +0.04(+0.10%)
Aug 17, 2020 40.16 40.16 39.72 39.76 1,221,999 -0.08(-0.19%)
Aug 14, 2020 39.79 40.08 39.61 39.84 445,080 -0.11(-0.29%)
Aug 13, 2020 39.77 40.34 39.73 39.95 603,688 -0.08(-0.19%)
Aug 12, 2020 39.76 40.17 39.67 40.03 984,224 +0.50(+1.28%)
Aug 11, 2020 40.03 40.14 39.42 39.53 1,221,116 -0.34(-0.86%)
Aug 10, 2020 39.62 40.31 39.43 39.87 1,826,730 +0.46(+1.16%)
Aug 07, 2020 39.78 40.38 38.13 39.41 3,016,446 -0.36(-0.91%)
Aug 06, 2020 39.05 39.82 38.80 39.77 2,246,221 +0.63(+1.61%)
Aug 05, 2020 39.05 39.27 38.35 39.14 1,051,422 +0.31(+0.81%)
Aug 04, 2020 38.56 39.03 38.43 38.83 1,168,739 +0.21(+0.54%)
Aug 03, 2020 38.10 38.68 37.81 38.62 755,955 +0.70(+1.83%)
Jul 31, 2020 37.88 38.04 37.29 37.93 624,834 +0.01(+0.03%)
Jul 30, 2020 37.44 37.99 36.95 37.92 732,170 +0.05(+0.13%)
Jul 29, 2020 37.52 38.28 37.50 37.87 672,109 +0.56(+1.51%)
Jul 28, 2020 37.80 38.04 37.18 37.31 596,205 -0.63(-1.66%)
Jul 27, 2020 37.29 37.96 37.06 37.93 805,510 +0.70(+1.89%)
Jul 24, 2020 36.82 37.29 36.55 37.23 1,005,237 +0.40(+1.09%)
Jul 23, 2020 37.24 37.72 36.77 36.83 1,904,948 -0.50(-1.35%)
Jul 22, 2020 36.68 37.37 36.68 37.33 569,520 +0.56(+1.53%)
Jul 21, 2020 36.86 37.14 36.61 36.77 1,006,397 +0.11(+0.31%)
Jul 20, 2020 36.46 36.79 36.32 36.66 813,744 +0.10(+0.29%)
Jul 17, 2020 36.14 36.71 35.86 36.55 1,434,883 +0.61(+1.70%)
Jul 16, 2020 34.42 36.18 34.34 35.94 1,379,357 +1.36(+3.94%)
Jul 15, 2020 33.82 34.74 33.82 34.58 913,451 +1.31(+3.95%)
Jul 14, 2020 33.42 33.54 32.88 33.27 694,389 -0.21(-0.63%)
Jul 13, 2020 34.09 34.36 33.46 33.48 862,886 -0.42(-1.24%)
Jul 10, 2020 33.35 33.90 33.09 33.90 823,068 +0.50(+1.48%)
Jul 09, 2020 33.82 34.09 33.01 33.40 547,132 -0.53(-1.57%)
Jul 08, 2020 33.91 34.37 33.58 33.93 497,751 +0.05(+0.14%)
Jul 07, 2020 34.43 34.68 33.85 33.89 571,853 -0.77(-2.23%)
Jul 06, 2020 35.38 35.38 34.57 34.66 472,259 -0.16(-0.46%)
Jul 02, 2020 35.32 35.62 34.77 34.82 584,935 -0.14(-0.41%)
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.