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

Genpact Ltd (NY: G )

33.06 +0.50 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 6.448 6.497 6.318 6.456 232,668 -0.09(-1.37%)
Nov 26, 2008 6.391 6.546 6.212 6.546 581,284 +0.21(+3.34%)
Nov 25, 2008 6.375 6.497 6.082 6.334 423,015 -0.16(-2.51%)
Nov 24, 2008 6.106 6.513 6.049 6.497 470,736 +0.41(+6.68%)
Nov 21, 2008 6.066 6.196 5.789 6.090 373,256 +0.12(+2.05%)
Nov 20, 2008 5.781 6.066 5.604 5.968 584,145 +0.24(+4.12%)
Nov 19, 2008 5.976 6.098 5.675 5.732 255,669 -0.21(-3.56%)
Nov 18, 2008 6.139 6.147 5.691 5.943 411,479 -0.15(-2.54%)
Nov 17, 2008 5.935 6.147 5.927 6.098 172,244 +0.02(+0.40%)
Nov 14, 2008 6.163 6.163 5.821 6.074 387,462 -0.09(-1.45%)
Nov 13, 2008 6.269 6.269 5.691 6.163 435,978 -0.05(-0.79%)
Nov 12, 2008 6.310 6.464 6.131 6.212 379,766 -0.16(-2.55%)
Nov 11, 2008 6.326 6.497 6.204 6.375 749,494 -0.12(-1.88%)
Nov 10, 2008 6.896 7.458 6.261 6.497 587,507 -0.08(-1.24%)
Nov 07, 2008 6.074 6.578 5.829 6.578 160,171 +0.75(+12.85%)
Nov 06, 2008 6.220 6.416 5.756 5.829 200,935 -0.50(-7.85%)
Nov 05, 2008 6.530 6.798 6.294 6.326 129,894 -0.30(-4.55%)
Nov 04, 2008 6.285 6.733 6.188 6.627 213,303 +0.36(+5.71%)
Nov 03, 2008 6.424 6.660 6.245 6.269 417,790 -0.11(-1.66%)
Oct 31, 2008 6.049 6.432 5.968 6.375 170,183 +0.37(+6.10%)
Oct 30, 2008 5.593 6.163 5.573 6.009 260,181 +0.48(+8.69%)
Oct 29, 2008 5.260 5.756 5.129 5.528 261,835 +0.15(+2.88%)
Oct 28, 2008 5.341 5.585 5.146 5.373 796,504 +0.21(+4.10%)
Oct 27, 2008 5.748 5.748 5.162 5.162 220,433 -0.47(-8.38%)
Oct 24, 2008 5.618 5.854 5.577 5.634 351,365 -0.21(-3.62%)
Oct 23, 2008 5.821 5.960 5.626 5.846 958,992 -0.05(-0.83%)
Oct 22, 2008 6.098 6.228 5.740 5.895 586,813 -0.35(-5.61%)
Oct 21, 2008 6.497 6.554 6.188 6.245 139,019 -0.25(-3.88%)
Oct 20, 2008 6.212 6.530 6.171 6.497 148,228 +0.16(+2.57%)
Oct 17, 2008 5.634 6.464 5.585 6.334 332,396 +0.17(+2.77%)
Oct 16, 2008 6.310 6.310 5.585 6.163 402,003 -0.15(-2.32%)
Oct 15, 2008 6.953 6.953 6.285 6.310 387,540 -0.64(-9.25%)
Oct 14, 2008 7.043 7.197 6.603 6.953 647,666 +0.02(+0.23%)
Oct 13, 2008 6.945 7.067 6.416 6.937 426,838 +0.25(+3.78%)
Oct 10, 2008 6.310 6.872 5.658 6.684 1,039,370 +0.37(+5.94%)
Oct 09, 2008 6.106 6.603 6.106 6.310 1,069,538 +0.20(+3.33%)
Oct 08, 2008 6.587 6.587 6.009 6.106 751,837 -0.52(-7.86%)
Oct 07, 2008 7.140 7.246 6.627 6.627 461,418 -0.38(-5.46%)
Oct 06, 2008 7.393 7.393 6.587 7.010 532,371 -0.79(-10.13%)
Oct 03, 2008 8.313 8.459 7.726 7.800 368,143 -0.55(-6.54%)
Oct 02, 2008 8.606 8.630 8.280 8.345 339,298 -0.20(-2.38%)
Oct 01, 2008 8.565 8.826 8.272 8.549 898,058 +0.09(+1.06%)
Sep 30, 2008 8.386 8.728 8.117 8.459 1,032,046 +0.07(+0.87%)
Sep 29, 2008 8.956 8.956 7.523 8.386 841,942 -0.58(-6.45%)
Sep 26, 2008 9.184 9.216 8.817 8.964 0 -0.40(-4.26%)
Sep 25, 2008 9.363 9.501 9.233 9.363 350,006 +0.07(+0.79%)
Sep 24, 2008 9.599 9.737 9.273 9.290 430,699 -0.23(-2.40%)
Sep 23, 2008 9.387 9.733 9.306 9.518 257,808 -0.06(-0.60%)
Sep 22, 2008 9.363 9.770 9.233 9.575 624,063 +0.30(+3.25%)
Sep 19, 2008 9.322 10.34 9.070 9.273 0 -0.12(-1.30%)
Sep 18, 2008 9.917 10.27 9.298 9.395 533,682 -0.56(-5.64%)
Sep 17, 2008 9.974 10.17 9.851 9.957 280,288 -0.16(-1.61%)
Sep 16, 2008 10.26 10.33 9.974 10.12 244,686 -0.22(-2.13%)
Sep 15, 2008 10.27 10.80 10.23 10.34 365,299 -0.75(-6.76%)
Sep 12, 2008 11.34 11.34 10.92 11.09 373,329 -0.42(-3.61%)
Sep 11, 2008 11.41 11.63 11.22 11.50 176,129 +0.05(+0.43%)
Sep 10, 2008 11.20 11.52 11.17 11.46 293,018 +0.26(+2.33%)
Sep 09, 2008 11.28 11.44 11.19 11.19 150,767 -0.08(-0.72%)
Sep 08, 2008 11.33 11.39 11.15 11.28 157,150 +0.07(+0.58%)
Sep 05, 2008 11.12 11.39 11.01 11.21 0 +0.14(+1.25%)
Sep 04, 2008 11.19 11.23 10.99 11.07 116,896 -0.11(-0.95%)
Sep 03, 2008 11.33 11.46 11.10 11.18 146,880 -0.25(-2.21%)
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.