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 (%)
Oct 31, 2008 6.050 6.433 5.969 6.376 170,153 +0.37(+6.10%)
Oct 30, 2008 5.594 6.164 5.574 6.010 260,135 +0.48(+8.69%)
Oct 29, 2008 5.260 5.757 5.130 5.529 261,789 +0.15(+2.88%)
Oct 28, 2008 5.342 5.586 5.146 5.374 796,364 +0.21(+4.10%)
Oct 27, 2008 5.749 5.749 5.163 5.163 220,394 -0.47(-8.38%)
Oct 24, 2008 5.619 5.855 5.578 5.635 351,303 -0.21(-3.62%)
Oct 23, 2008 5.822 5.961 5.627 5.847 958,822 -0.05(-0.83%)
Oct 22, 2008 6.099 6.229 5.741 5.896 586,709 -0.35(-5.61%)
Oct 21, 2008 6.498 6.555 6.189 6.246 138,994 -0.25(-3.88%)
Oct 20, 2008 6.213 6.531 6.172 6.498 148,202 +0.16(+2.57%)
Oct 17, 2008 5.635 6.466 5.586 6.335 332,337 +0.17(+2.77%)
Oct 16, 2008 6.311 6.311 5.586 6.164 401,932 -0.15(-2.32%)
Oct 15, 2008 6.954 6.954 6.286 6.311 387,472 -0.64(-9.25%)
Oct 14, 2008 7.044 7.199 6.604 6.954 647,552 +0.02(+0.23%)
Oct 13, 2008 6.946 7.068 6.417 6.938 426,763 +0.25(+3.78%)
Oct 10, 2008 6.311 6.873 5.659 6.685 1,039,186 +0.37(+5.94%)
Oct 09, 2008 6.107 6.604 6.107 6.311 1,069,349 +0.20(+3.33%)
Oct 08, 2008 6.588 6.588 6.010 6.107 751,704 -0.52(-7.86%)
Oct 07, 2008 7.142 7.247 6.628 6.628 461,337 -0.38(-5.46%)
Oct 06, 2008 7.394 7.394 6.588 7.011 532,277 -0.79(-10.13%)
Oct 03, 2008 8.314 8.461 7.728 7.801 368,078 -0.55(-6.54%)
Oct 02, 2008 8.607 8.632 8.282 8.347 339,238 -0.20(-2.38%)
Oct 01, 2008 8.567 8.827 8.273 8.550 897,900 +0.09(+1.06%)
Sep 30, 2008 8.387 8.729 8.119 8.461 1,031,863 +0.07(+0.87%)
Sep 29, 2008 8.957 8.957 7.524 8.387 841,793 -0.58(-6.45%)
Sep 26, 2008 9.185 9.218 8.819 8.966 0 -0.40(-4.26%)
Sep 25, 2008 9.365 9.503 9.234 9.365 349,944 +0.07(+0.79%)
Sep 24, 2008 9.601 9.739 9.275 9.291 430,623 -0.23(-2.40%)
Sep 23, 2008 9.389 9.735 9.308 9.519 257,762 -0.06(-0.60%)
Sep 22, 2008 9.365 9.772 9.234 9.576 623,953 +0.30(+3.25%)
Sep 19, 2008 9.324 10.34 9.071 9.275 0 -0.12(-1.30%)
Sep 18, 2008 9.918 10.28 9.299 9.397 533,588 -0.56(-5.64%)
Sep 17, 2008 9.975 10.17 9.853 9.959 280,239 -0.16(-1.61%)
Sep 16, 2008 10.26 10.33 9.975 10.12 244,643 -0.22(-2.13%)
Sep 15, 2008 10.27 10.80 10.23 10.34 365,235 -0.75(-6.76%)
Sep 12, 2008 11.34 11.34 10.92 11.09 373,264 -0.42(-3.61%)
Sep 11, 2008 11.41 11.64 11.22 11.51 176,098 +0.05(+0.43%)
Sep 10, 2008 11.20 11.52 11.17 11.46 292,966 +0.26(+2.33%)
Sep 09, 2008 11.28 11.44 11.19 11.20 150,740 -0.08(-0.72%)
Sep 08, 2008 11.33 11.39 11.15 11.28 157,123 +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 11.07 116,875 -0.11(-0.95%)
Sep 03, 2008 11.33 11.47 11.10 11.18 146,854 -0.25(-2.21%)
Sep 02, 2008 11.30 11.55 11.26 11.43 327,620 -0.09(-0.78%)
Aug 29, 2008 11.41 11.63 10.94 11.52 306,599 -0.02(-0.14%)
Aug 28, 2008 11.39 11.56 11.13 11.54 266,875 +0.26(+2.31%)
Aug 27, 2008 11.34 11.51 11.16 11.28 423,953 -0.03(-0.29%)
Aug 26, 2008 11.40 11.41 11.28 11.31 193,655 -0.02(-0.22%)
Aug 25, 2008 11.41 11.60 11.26 11.34 232,170 -0.06(-0.50%)
Aug 22, 2008 11.56 11.64 11.34 11.39 317,033 -0.19(-1.62%)
Aug 21, 2008 11.68 11.71 11.47 11.58 176,269 -0.04(-0.35%)
Aug 20, 2008 11.82 11.83 11.40 11.62 262,942 -0.10(-0.83%)
Aug 19, 2008 11.87 11.96 11.61 11.72 171,143 -0.15(-1.24%)
Aug 18, 2008 12.03 12.45 11.64 11.86 258,003 -0.26(-2.15%)
Aug 15, 2008 12.03 12.14 11.82 12.13 0 +0.20(+1.71%)
Aug 14, 2008 12.20 12.26 11.82 11.92 234,856 -0.17(-1.41%)
Aug 13, 2008 11.78 12.36 11.78 12.09 416,878 +0.19(+1.57%)
Aug 12, 2008 12.00 12.13 11.81 11.91 401,468 -0.42(-3.37%)
Aug 11, 2008 12.18 12.35 12.10 12.32 292,325 -0.04(-0.33%)
Aug 08, 2008 11.64 12.43 11.62 12.36 762,523 +0.79(+6.83%)
Aug 07, 2008 11.94 12.43 11.55 11.57 337,126 -0.29(-2.40%)
Aug 06, 2008 11.66 12.35 10.85 11.86 1,308,135 +1.04(+9.64%)
Aug 05, 2008 10.92 10.99 10.45 10.81 230,716 +0.02(+0.23%)
Aug 04, 2008 10.85 11.00 10.59 10.79 239,511 +0.04(+0.38%)
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.