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

Genpact Ltd (NY: G )

34.38 +0.07 (+0.20%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 20, 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 (%)
Aug 31, 2009 10.27 10.28 10.10 10.28 470,007 -0.10(-0.94%)
Aug 28, 2009 10.39 10.45 10.27 10.38 320,709 +0.07(+0.71%)
Aug 27, 2009 10.21 10.38 10.19 10.31 197,768 -0.05(-0.47%)
Aug 26, 2009 10.31 10.43 10.30 10.36 172,892 -0.05(-0.47%)
Aug 25, 2009 10.52 10.52 10.37 10.41 161,902 -0.03(-0.31%)
Aug 24, 2009 10.64 10.69 10.38 10.44 351,688 -0.17(-1.61%)
Aug 21, 2009 10.32 10.62 10.24 10.61 447,955 +0.28(+2.76%)
Aug 20, 2009 10.36 10.36 10.21 10.32 275,246 +0.03(+0.32%)
Aug 19, 2009 9.990 10.32 9.941 10.29 296,516 +0.16(+1.61%)
Aug 18, 2009 10.01 10.13 9.925 10.13 332,912 +0.07(+0.65%)
Aug 17, 2009 10.21 10.21 9.949 10.06 154,234 -0.27(-2.60%)
Aug 14, 2009 10.45 10.57 10.24 10.33 242,827 -0.25(-2.38%)
Aug 13, 2009 10.26 10.58 10.11 10.58 440,861 +0.42(+4.08%)
Aug 12, 2009 10.08 10.22 9.965 10.17 677,202 +0.10(+0.97%)
Aug 11, 2009 9.786 10.07 9.778 10.07 343,121 -0.23(-2.21%)
Aug 10, 2009 10.20 10.36 10.10 10.30 369,454 +0.04(+0.40%)
Aug 07, 2009 10.07 10.54 9.941 10.26 792,562 +0.29(+2.94%)
Aug 06, 2009 10.32 10.39 9.884 9.965 632,405 -0.47(-4.52%)
Aug 05, 2009 10.79 10.79 10.38 10.44 650,154 -0.04(-0.43%)
Aug 04, 2009 11.26 11.31 9.778 10.48 4,298,667 -0.92(-8.10%)
Aug 03, 2009 11.45 11.45 11.08 11.41 260,550 -0.01(-0.07%)
Jul 31, 2009 11.41 11.50 11.33 11.41 178,752 +0.06(+0.50%)
Jul 30, 2009 11.60 11.75 11.24 11.36 581,160 -0.07(-0.57%)
Jul 29, 2009 11.51 11.63 11.17 11.42 398,477 -0.10(-0.85%)
Jul 28, 2009 10.98 11.76 10.98 11.52 846,482 +0.73(+6.79%)
Jul 27, 2009 10.58 10.81 10.45 10.79 332,625 +0.28(+2.71%)
Jul 24, 2009 10.32 10.58 10.31 10.50 472 +0.01(+0.08%)
Jul 23, 2009 10.23 10.50 10.03 10.49 173,740 +0.39(+3.87%)
Jul 22, 2009 10.17 10.23 9.990 10.10 978,600 -0.06(-0.56%)
Jul 21, 2009 10.09 10.20 10.03 10.16 458,941 +0.07(+0.64%)
Jul 20, 2009 10.36 10.36 9.998 10.10 424,990 -0.07(-0.64%)
Jul 17, 2009 10.05 10.24 9.851 10.16 461,197 +0.28(+2.80%)
Jul 16, 2009 9.794 9.949 9.656 9.884 141,587 +0.11(+1.17%)
Jul 15, 2009 9.729 9.811 9.705 9.770 116,047 +0.12(+1.27%)
Jul 14, 2009 9.485 9.697 9.404 9.648 137,272 +0.15(+1.54%)
Jul 13, 2009 9.440 9.611 9.387 9.501 299,950 +0.20(+2.10%)
Jul 10, 2009 9.111 9.729 9.078 9.306 732,290 +0.19(+2.05%)
Jul 09, 2009 9.168 9.192 8.948 9.119 442,669 -0.09(-0.97%)
Jul 08, 2009 9.111 9.225 9.013 9.208 313,691 +0.07(+0.71%)
Jul 07, 2009 9.200 9.306 9.135 9.143 186,175 -0.11(-1.23%)
Jul 06, 2009 9.257 9.330 9.086 9.257 284,733 -0.03(-0.35%)
Jul 02, 2009 9.632 9.713 9.290 9.290 175,278 -0.37(-3.79%)
Jul 01, 2009 9.607 9.770 9.395 9.656 478,502 +0.09(+0.94%)
Jun 30, 2009 9.461 9.583 9.151 9.566 946,034 +0.17(+1.82%)
Jun 29, 2009 9.762 9.786 9.379 9.395 1,300,317 -0.34(-3.51%)
Jun 26, 2009 9.713 9.811 9.689 9.737 812,157 -0.02(-0.17%)
Jun 25, 2009 9.794 9.811 9.607 9.754 345,323 +0.07(+0.67%)
Jun 24, 2009 9.444 9.860 9.444 9.689 301,327 +0.26(+2.76%)
Jun 23, 2009 9.281 9.501 9.233 9.428 359,857 +0.20(+2.21%)
Jun 22, 2009 9.558 9.558 9.078 9.225 577,370 -0.46(-4.71%)
Jun 19, 2009 9.355 9.729 9.290 9.680 395,072 +0.33(+3.57%)
Jun 18, 2009 9.119 9.404 9.094 9.347 188,264 +0.26(+2.87%)
Jun 17, 2009 8.858 9.143 8.834 9.086 204,622 +0.18(+2.01%)
Jun 16, 2009 9.037 9.241 8.891 8.907 258,724 -0.06(-0.68%)
Jun 15, 2009 9.013 9.070 8.874 8.968 222,039 -0.20(-2.18%)
Jun 12, 2009 9.078 9.168 8.850 9.168 237,169 -0.06(-0.62%)
Jun 11, 2009 8.948 9.241 8.866 9.225 218,650 +0.20(+2.26%)
Jun 10, 2009 8.980 9.192 8.801 9.021 379,869 -0.01(-0.09%)
Jun 09, 2009 9.045 9.070 8.915 9.029 282,903 -0.03(-0.36%)
Jun 08, 2009 8.931 9.078 8.874 9.062 210,836 +0.07(+0.72%)
Jun 05, 2009 8.956 9.070 8.874 8.997 340,928 +0.06(+0.64%)
Jun 04, 2009 8.687 8.964 8.614 8.940 345,589 +0.20(+2.33%)
Jun 03, 2009 8.679 8.826 8.541 8.736 325,811 -0.08(-0.92%)
Jun 02, 2009 8.793 8.866 8.638 8.817 660,758 +0.02(+0.28%)
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.