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

Genpact Ltd (NY: G )

31.05 -0.09 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 10.23 10.24 10.05 10.24 472,167 -0.10(-0.94%)
Aug 28, 2009 10.34 10.41 10.23 10.33 322,183 +0.07(+0.71%)
Aug 27, 2009 10.16 10.33 10.15 10.26 198,677 -0.05(-0.47%)
Aug 26, 2009 10.26 10.38 10.25 10.31 173,686 -0.05(-0.47%)
Aug 25, 2009 10.47 10.47 10.32 10.36 162,646 -0.03(-0.31%)
Aug 24, 2009 10.59 10.64 10.33 10.39 353,304 -0.17(-1.61%)
Aug 21, 2009 10.27 10.57 10.20 10.56 450,014 +0.28(+2.76%)
Aug 20, 2009 10.31 10.32 10.16 10.28 276,511 +0.03(+0.32%)
Aug 19, 2009 9.944 10.28 9.896 10.24 297,879 +0.16(+1.61%)
Aug 18, 2009 9.968 10.08 9.879 10.08 334,441 +0.06(+0.65%)
Aug 17, 2009 10.16 10.16 9.904 10.02 154,943 -0.27(-2.60%)
Aug 14, 2009 10.40 10.52 10.20 10.28 243,943 -0.25(-2.39%)
Aug 13, 2009 10.21 10.54 10.07 10.54 442,887 +0.41(+4.08%)
Aug 12, 2009 10.03 10.17 9.920 10.12 680,314 +0.10(+0.97%)
Aug 11, 2009 9.742 10.03 9.733 10.03 344,697 -0.23(-2.21%)
Aug 10, 2009 10.15 10.31 10.05 10.25 371,152 +0.04(+0.40%)
Aug 07, 2009 10.03 10.49 9.896 10.21 796,204 +0.29(+2.94%)
Aug 06, 2009 10.28 10.34 9.839 9.920 635,311 -0.47(-4.52%)
Aug 05, 2009 10.74 10.74 10.33 10.39 653,141 -0.04(-0.43%)
Aug 04, 2009 11.21 11.26 9.733 10.43 4,318,420 -0.92(-8.10%)
Aug 03, 2009 11.39 11.39 11.03 11.35 261,748 -0.01(-0.07%)
Jul 31, 2009 11.36 11.44 11.27 11.36 179,573 +0.06(+0.50%)
Jul 30, 2009 11.55 11.69 11.18 11.31 583,831 -0.06(-0.57%)
Jul 29, 2009 11.46 11.57 11.12 11.37 400,308 -0.10(-0.85%)
Jul 28, 2009 10.93 11.71 10.93 11.47 850,371 +0.73(+6.79%)
Jul 27, 2009 10.54 10.76 10.40 10.74 334,154 +0.28(+2.71%)
Jul 24, 2009 10.28 10.54 10.26 10.45 475 +0.01(+0.08%)
Jul 23, 2009 10.18 10.45 9.985 10.45 174,539 +0.39(+3.87%)
Jul 22, 2009 10.12 10.18 9.944 10.06 983,096 -0.06(-0.56%)
Jul 21, 2009 10.04 10.15 9.985 10.11 461,050 +0.06(+0.64%)
Jul 20, 2009 10.32 10.32 9.952 10.05 426,943 -0.06(-0.64%)
Jul 17, 2009 10.00 10.20 9.806 10.11 463,316 +0.28(+2.80%)
Jul 16, 2009 9.750 9.904 9.612 9.839 142,238 +0.11(+1.17%)
Jul 15, 2009 9.685 9.766 9.660 9.725 116,580 +0.12(+1.27%)
Jul 14, 2009 9.442 9.652 9.361 9.604 137,903 +0.15(+1.54%)
Jul 13, 2009 9.397 9.567 9.344 9.458 301,329 +0.19(+2.10%)
Jul 10, 2009 9.069 9.685 9.036 9.263 735,655 +0.19(+2.05%)
Jul 09, 2009 9.126 9.150 8.907 9.077 444,703 -0.09(-0.97%)
Jul 08, 2009 9.069 9.182 8.972 9.166 315,132 +0.06(+0.71%)
Jul 07, 2009 9.158 9.263 9.093 9.101 187,031 -0.11(-1.23%)
Jul 06, 2009 9.215 9.288 9.045 9.215 286,042 -0.03(-0.35%)
Jul 02, 2009 9.588 9.669 9.247 9.247 176,083 -0.36(-3.79%)
Jul 01, 2009 9.563 9.725 9.353 9.612 480,701 +0.09(+0.94%)
Jun 30, 2009 9.417 9.539 9.109 9.523 950,381 +0.17(+1.82%)
Jun 29, 2009 9.717 9.742 9.336 9.353 1,306,292 -0.34(-3.51%)
Jun 26, 2009 9.669 9.766 9.644 9.693 815,889 -0.02(-0.17%)
Jun 25, 2009 9.750 9.766 9.563 9.709 346,910 +0.06(+0.67%)
Jun 24, 2009 9.401 9.814 9.401 9.644 302,712 +0.26(+2.76%)
Jun 23, 2009 9.239 9.458 9.190 9.385 361,510 +0.20(+2.21%)
Jun 22, 2009 9.515 9.515 9.036 9.182 580,023 -0.45(-4.71%)
Jun 19, 2009 9.312 9.685 9.247 9.636 396,887 +0.33(+3.57%)
Jun 18, 2009 9.077 9.361 9.053 9.304 189,129 +0.26(+2.87%)
Jun 17, 2009 8.818 9.101 8.793 9.045 205,562 +0.18(+2.01%)
Jun 16, 2009 8.996 9.199 8.850 8.866 259,913 -0.06(-0.68%)
Jun 15, 2009 8.972 9.028 8.834 8.927 223,059 -0.20(-2.18%)
Jun 12, 2009 9.036 9.126 8.810 9.126 238,259 -0.06(-0.62%)
Jun 11, 2009 8.907 9.199 8.826 9.182 219,655 +0.20(+2.26%)
Jun 10, 2009 8.939 9.150 8.761 8.980 381,614 -0.01(-0.09%)
Jun 09, 2009 9.004 9.028 8.874 8.988 284,203 -0.03(-0.36%)
Jun 08, 2009 8.891 9.036 8.834 9.020 211,805 +0.06(+0.72%)
Jun 05, 2009 8.915 9.028 8.834 8.955 342,495 +0.06(+0.64%)
Jun 04, 2009 8.647 8.923 8.574 8.899 347,178 +0.20(+2.33%)
Jun 03, 2009 8.639 8.785 8.502 8.696 327,308 -0.08(-0.92%)
Jun 02, 2009 8.753 8.826 8.599 8.777 663,794 +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.