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

Genpact Ltd (NY: G )

38.68 +0.20 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2009 6.898 7.190 6.865 7.190 308,590 +0.32(+4.60%)
Mar 30, 2009 6.679 6.898 6.606 6.873 303,307 +0.19(+2.79%)
Mar 26, 2009 6.654 6.687 6.492 6.687 248,741 +0.11(+1.60%)
Mar 25, 2009 6.500 6.614 6.460 6.581 218,954 +0.05(+0.75%)
Mar 24, 2009 6.606 6.606 6.492 6.533 216,487 -0.02(-0.37%)
Mar 23, 2009 6.485 6.557 6.468 6.557 379,176 +0.18(+2.80%)
Mar 20, 2009 6.386 6.492 6.297 6.378 274,325 -0.09(-1.38%)
Mar 19, 2009 6.557 6.573 6.427 6.468 197,548 +0.01(+0.13%)
Mar 18, 2009 6.549 6.662 6.330 6.459 399,878 -0.02(-0.25%)
Mar 17, 2009 6.362 6.533 6.200 6.476 249,649 +0.14(+2.18%)
Mar 16, 2009 6.679 6.679 6.322 6.338 258,207 -0.29(-4.41%)
Mar 13, 2009 6.484 6.768 6.435 6.630 0 +0.17(+2.64%)
Mar 12, 2009 6.175 6.476 6.013 6.459 523,814 +0.21(+3.38%)
Mar 11, 2009 6.167 6.492 6.086 6.248 449,911 +0.02(+0.39%)
Mar 10, 2009 5.883 6.224 5.883 6.224 291,085 +0.34(+5.79%)
Mar 09, 2009 5.989 6.029 5.770 5.883 194,347 -0.12(-2.03%)
Mar 06, 2009 6.102 6.135 5.745 6.005 0 -0.02(-0.34%)
Mar 05, 2009 6.127 6.224 5.997 6.025 292,167 -0.12(-1.92%)
Mar 04, 2009 6.378 6.378 6.062 6.143 310,431 -0.35(-5.38%)
Mar 02, 2009 6.313 6.549 6.257 6.492 563,610 +0.06(+1.01%)
Feb 27, 2009 6.289 6.654 6.182 6.427 0 +0.11(+1.80%)
Feb 26, 2009 6.443 6.557 6.257 6.313 216,007 +0.02(+0.26%)
Feb 25, 2009 6.411 6.606 6.248 6.297 372,398 -0.28(-4.20%)
Feb 24, 2009 6.443 6.581 6.281 6.573 181,466 +0.14(+2.14%)
Feb 23, 2009 6.833 6.841 6.435 6.435 288,704 -0.27(-4.00%)
Feb 20, 2009 6.581 6.703 6.362 6.703 313,870 +0.17(+2.61%)
Feb 19, 2009 6.946 7.092 6.305 6.533 767,704 -0.40(-5.74%)
Feb 18, 2009 6.492 7.604 6.102 6.930 934,406 +0.27(+4.02%)
Feb 17, 2009 6.946 6.955 6.606 6.662 545,459 -0.35(-4.98%)
Feb 13, 2009 7.109 7.190 7.003 7.011 455,011 -0.14(-1.93%)
Feb 12, 2009 6.800 7.376 6.800 7.149 454,504 +0.14(+1.97%)
Feb 11, 2009 6.890 7.011 6.849 7.011 444,925 +0.21(+3.10%)
Feb 10, 2009 7.052 7.125 6.800 6.800 313,034 -0.37(-5.10%)
Feb 09, 2009 7.295 7.303 6.930 7.165 302,194 -0.11(-1.45%)
Feb 06, 2009 6.914 7.271 6.865 7.271 299,597 +0.45(+6.67%)
Feb 05, 2009 6.703 6.898 6.630 6.817 215,820 +0.13(+1.94%)
Feb 04, 2009 6.865 6.869 6.646 6.687 378,238 -0.18(-2.60%)
Feb 03, 2009 6.784 6.930 6.638 6.865 304,053 +0.15(+2.30%)
Feb 02, 2009 6.533 6.727 6.395 6.711 386,588 +0.06(+0.98%)
Jan 30, 2009 6.857 6.857 6.468 6.646 0 -0.07(-1.09%)
Jan 29, 2009 6.906 6.938 6.711 6.719 164,219 -0.21(-3.04%)
Jan 28, 2009 6.955 6.955 6.792 6.930 285,856 +0.03(+0.47%)
Jan 27, 2009 6.898 6.938 6.800 6.898 236,175 +0.03(+0.47%)
Jan 26, 2009 6.987 7.036 6.703 6.865 180,538 -0.03(-0.47%)
Jan 23, 2009 6.857 6.955 6.573 6.898 569,964 +0.06(+0.95%)
Jan 22, 2009 6.979 7.028 6.792 6.833 268,842 -0.37(-5.18%)
Jan 21, 2009 7.239 7.682 6.808 7.206 400,076 +0.05(+0.68%)
Jan 20, 2009 7.604 7.660 7.157 7.157 439,820 -0.35(-4.65%)
Jan 16, 2009 7.506 7.587 7.133 7.506 479,183 +0.21(+2.89%)
Jan 15, 2009 7.271 7.644 7.271 7.295 389,384 -0.06(-0.88%)
Jan 14, 2009 7.409 7.498 7.222 7.360 429,640 -0.02(-0.33%)
Jan 13, 2009 6.906 7.506 6.865 7.385 454,808 +0.38(+5.45%)
Jan 12, 2009 7.101 7.149 6.865 7.003 353,078 -0.23(-3.14%)
Jan 09, 2009 7.206 7.303 6.849 7.230 206,102 +0.10(+1.37%)
Jan 08, 2009 7.133 7.263 7.003 7.133 499,332 +0.05(+0.69%)
Jan 07, 2009 7.441 7.441 6.995 7.084 405,133 -0.52(-6.83%)
Jan 06, 2009 6.979 7.628 6.979 7.604 242,085 +0.58(+8.32%)
Jan 05, 2009 6.711 7.101 6.589 7.019 220,388 +0.36(+5.36%)
Jan 02, 2009 6.800 6.857 6.581 6.662 0 -0.01(-0.12%)
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.