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

Genpact Ltd (NY: G )

31.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2009 6.848 6.848 6.459 6.638 0 -0.07(-1.09%)
Jan 29, 2009 6.897 6.929 6.702 6.710 164,432 -0.21(-3.04%)
Jan 28, 2009 6.946 6.946 6.783 6.921 286,227 +0.03(+0.47%)
Jan 27, 2009 6.889 6.929 6.792 6.889 236,481 +0.03(+0.47%)
Jan 26, 2009 6.978 7.027 6.694 6.856 180,772 -0.03(-0.47%)
Jan 23, 2009 6.848 6.946 6.565 6.889 570,702 +0.06(+0.95%)
Jan 22, 2009 6.970 7.018 6.783 6.824 269,191 -0.37(-5.18%)
Jan 21, 2009 7.229 7.672 6.800 7.197 400,594 +0.05(+0.68%)
Jan 20, 2009 7.594 7.651 7.148 7.148 440,390 -0.35(-4.65%)
Jan 16, 2009 7.497 7.578 7.124 7.497 479,804 +0.21(+2.89%)
Jan 15, 2009 7.262 7.634 7.262 7.286 389,889 -0.06(-0.88%)
Jan 14, 2009 7.399 7.488 7.213 7.351 430,196 -0.02(-0.33%)
Jan 13, 2009 6.897 7.497 6.856 7.375 455,397 +0.38(+5.45%)
Jan 12, 2009 7.091 7.140 6.856 6.994 353,536 -0.23(-3.14%)
Jan 09, 2009 7.197 7.294 6.840 7.221 206,369 +0.10(+1.37%)
Jan 08, 2009 7.124 7.253 6.994 7.124 499,979 +0.05(+0.69%)
Jan 07, 2009 7.432 7.432 6.986 7.075 405,658 -0.52(-6.83%)
Jan 06, 2009 6.970 7.618 6.970 7.594 242,399 +0.58(+8.32%)
Jan 05, 2009 6.702 7.091 6.581 7.010 220,674 +0.36(+5.36%)
Jan 02, 2009 6.792 6.848 6.573 6.654 0 -0.01(-0.12%)
Jan 01, 2009 6.135 6.670 6.135 6.662 0 +0.00(+0.00%)
Dec 31, 2008 6.135 6.670 6.135 6.662 184,331 +0.47(+7.59%)
Dec 30, 2008 5.851 6.232 5.835 6.192 166,876 +0.29(+4.94%)
Dec 29, 2008 5.843 5.900 5.697 5.900 103,255 +0.12(+2.10%)
Dec 26, 2008 5.949 5.949 5.730 5.778 87,929 -0.19(-3.12%)
Dec 24, 2008 6.232 6.232 5.900 5.965 64,538 -0.28(-4.54%)
Dec 23, 2008 6.216 6.378 6.135 6.249 152,015 -0.02(-0.26%)
Dec 22, 2008 6.565 6.565 6.176 6.265 156,508 -0.24(-3.62%)
Dec 19, 2008 6.249 6.702 6.167 6.500 250,522 +0.25(+4.02%)
Dec 18, 2008 6.459 6.516 6.151 6.249 135,592 -0.13(-2.03%)
Dec 17, 2008 6.184 6.459 6.135 6.378 275,685 +0.10(+1.55%)
Dec 16, 2008 5.924 6.281 5.916 6.281 255,273 +0.46(+7.94%)
Dec 15, 2008 5.892 5.957 5.665 5.819 307,855 -0.11(-1.91%)
Dec 12, 2008 5.803 5.957 5.673 5.932 215,941 +0.09(+1.53%)
Dec 11, 2008 6.086 6.095 5.827 5.843 123,943 -0.24(-3.99%)
Dec 10, 2008 6.070 6.095 5.827 6.086 124,837 +0.04(+0.67%)
Dec 09, 2008 6.378 6.386 6.022 6.046 296,431 -0.38(-5.93%)
Dec 08, 2008 5.941 6.484 5.916 6.427 639,922 +0.56(+9.53%)
Dec 05, 2008 5.730 5.957 5.487 5.868 486,338 +0.13(+2.26%)
Dec 04, 2008 5.941 6.078 5.673 5.738 238,708 -0.34(-5.60%)
Dec 03, 2008 6.184 6.293 5.981 6.078 409,824 -0.10(-1.57%)
Dec 02, 2008 5.932 6.232 5.770 6.176 414,225 +0.32(+5.39%)
Dec 01, 2008 6.135 6.265 5.851 5.859 780,078 -0.57(-8.83%)
Nov 28, 2008 6.419 6.467 6.289 6.427 233,737 -0.09(-1.37%)
Nov 26, 2008 6.362 6.516 6.184 6.516 583,955 +0.21(+3.34%)
Nov 25, 2008 6.346 6.467 6.054 6.305 424,958 -0.16(-2.51%)
Nov 24, 2008 6.078 6.484 6.022 6.467 472,899 +0.41(+6.68%)
Nov 21, 2008 6.038 6.167 5.762 6.062 374,971 +0.12(+2.05%)
Nov 20, 2008 5.754 6.038 5.578 5.941 586,829 +0.24(+4.12%)
Nov 19, 2008 5.949 6.070 5.649 5.706 256,844 -0.21(-3.56%)
Nov 18, 2008 6.111 6.119 5.665 5.916 413,370 -0.15(-2.54%)
Nov 17, 2008 5.908 6.119 5.900 6.070 173,036 +0.02(+0.40%)
Nov 14, 2008 6.135 6.135 5.795 6.046 389,242 -0.09(-1.45%)
Nov 13, 2008 6.240 6.240 5.665 6.135 437,981 -0.05(-0.79%)
Nov 12, 2008 6.281 6.435 6.103 6.184 381,511 -0.16(-2.55%)
Nov 11, 2008 6.297 6.467 6.176 6.346 752,938 -0.12(-1.88%)
Nov 10, 2008 6.864 7.424 6.232 6.467 590,206 -0.08(-1.24%)
Nov 07, 2008 6.046 6.548 5.803 6.548 160,907 +0.75(+12.85%)
Nov 06, 2008 6.192 6.386 5.730 5.803 201,858 -0.49(-7.85%)
Nov 05, 2008 6.500 6.767 6.265 6.297 130,491 -0.30(-4.55%)
Nov 04, 2008 6.257 6.702 6.159 6.597 214,284 +0.36(+5.71%)
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.