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

Genpact Ltd (NY: G )

30.95 -0.48 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.889 7.181 6.856 7.181 308,990 +0.32(+4.60%)
Mar 30, 2009 6.670 6.889 6.597 6.864 303,700 +0.19(+2.79%)
Mar 26, 2009 6.646 6.678 6.484 6.678 249,063 +0.11(+1.60%)
Mar 25, 2009 6.492 6.605 6.451 6.573 219,238 +0.05(+0.75%)
Mar 24, 2009 6.597 6.597 6.484 6.524 216,767 -0.02(-0.37%)
Mar 23, 2009 6.477 6.548 6.459 6.548 379,667 +0.18(+2.80%)
Mar 20, 2009 6.378 6.484 6.289 6.370 274,680 -0.09(-1.38%)
Mar 19, 2009 6.548 6.565 6.419 6.459 197,804 +0.01(+0.13%)
Mar 18, 2009 6.540 6.654 6.321 6.451 400,397 -0.02(-0.25%)
Mar 17, 2009 6.354 6.524 6.192 6.467 249,973 +0.14(+2.18%)
Mar 16, 2009 6.670 6.670 6.313 6.330 258,542 -0.29(-4.41%)
Mar 13, 2009 6.475 6.759 6.427 6.621 0 +0.17(+2.64%)
Mar 12, 2009 6.167 6.467 6.005 6.451 524,493 +0.21(+3.38%)
Mar 11, 2009 6.159 6.484 6.078 6.240 450,494 +0.02(+0.39%)
Mar 10, 2009 5.876 6.216 5.876 6.216 291,462 +0.34(+5.79%)
Mar 09, 2009 5.981 6.022 5.762 5.876 194,599 -0.12(-2.03%)
Mar 06, 2009 6.095 6.127 5.738 5.997 0 -0.02(-0.34%)
Mar 05, 2009 6.119 6.216 5.989 6.018 292,546 -0.12(-1.92%)
Mar 04, 2009 6.370 6.370 6.054 6.135 310,833 -0.35(-5.37%)
Mar 02, 2009 6.305 6.540 6.249 6.484 564,340 +0.06(+1.01%)
Feb 27, 2009 6.281 6.646 6.174 6.419 0 +0.11(+1.80%)
Feb 26, 2009 6.435 6.548 6.249 6.305 216,287 +0.02(+0.26%)
Feb 25, 2009 6.402 6.597 6.240 6.289 372,881 -0.28(-4.20%)
Feb 24, 2009 6.435 6.573 6.273 6.565 181,701 +0.14(+2.14%)
Feb 23, 2009 6.824 6.832 6.427 6.427 289,078 -0.27(-4.00%)
Feb 20, 2009 6.573 6.694 6.354 6.694 314,277 +0.17(+2.61%)
Feb 19, 2009 6.937 7.083 6.297 6.524 768,699 -0.40(-5.74%)
Feb 18, 2009 6.484 7.594 6.095 6.921 935,617 +0.27(+4.02%)
Feb 17, 2009 6.937 6.946 6.597 6.654 546,166 -0.35(-4.98%)
Feb 13, 2009 7.099 7.181 6.994 7.002 455,601 -0.14(-1.93%)
Feb 12, 2009 6.792 7.367 6.792 7.140 455,093 +0.14(+1.97%)
Feb 11, 2009 6.881 7.002 6.840 7.002 445,502 +0.21(+3.10%)
Feb 10, 2009 7.043 7.116 6.792 6.792 313,439 -0.36(-5.10%)
Feb 09, 2009 7.286 7.294 6.921 7.156 302,586 -0.11(-1.45%)
Feb 06, 2009 6.905 7.262 6.856 7.262 299,985 +0.45(+6.67%)
Feb 05, 2009 6.694 6.889 6.621 6.808 216,100 +0.13(+1.94%)
Feb 04, 2009 6.856 6.860 6.638 6.678 378,728 -0.18(-2.60%)
Feb 03, 2009 6.775 6.921 6.629 6.856 304,447 +0.15(+2.30%)
Feb 02, 2009 6.524 6.719 6.386 6.702 387,089 +0.06(+0.98%)
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%)
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.