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 (%)
Sep 30, 2009 9.973 10.04 9.754 9.981 528,640 -0.03(-0.32%)
Sep 29, 2009 9.989 10.09 9.941 10.01 497,100 +0.04(+0.41%)
Sep 28, 2009 10.01 10.14 9.941 9.973 238,629 +0.05(+0.49%)
Sep 25, 2009 9.892 9.998 9.795 9.925 423,840 +0.02(+0.16%)
Sep 24, 2009 10.02 10.02 9.843 9.908 1,059,950 -0.02(-0.25%)
Sep 23, 2009 9.941 10.13 9.852 9.933 548,655 +0.09(+0.91%)
Sep 22, 2009 9.762 9.860 9.730 9.843 913,407 +0.08(+0.83%)
Sep 21, 2009 9.762 9.770 9.576 9.762 236,658 +0.02(+0.25%)
Sep 18, 2009 9.714 9.811 9.714 9.738 326,101 +0.06(+0.67%)
Sep 17, 2009 9.559 9.811 9.520 9.673 175,942 -0.03(-0.31%)
Sep 16, 2009 9.673 9.762 9.650 9.703 319,406 +0.01(+0.06%)
Sep 15, 2009 9.559 9.738 9.340 9.697 333,161 +0.22(+2.31%)
Sep 14, 2009 9.559 9.673 9.430 9.478 504,779 -0.26(-2.67%)
Sep 11, 2009 9.876 9.892 9.730 9.738 251,718 -0.15(-1.56%)
Sep 10, 2009 9.738 9.933 9.738 9.892 224,816 +0.15(+1.50%)
Sep 09, 2009 9.933 9.998 9.722 9.746 493,140 -0.15(-1.48%)
Sep 08, 2009 9.933 9.941 9.673 9.892 434,906 -0.02(-0.25%)
Sep 04, 2009 9.673 9.965 9.673 9.916 224,976 +0.13(+1.33%)
Sep 03, 2009 9.933 9.933 9.714 9.787 479,917 -0.11(-1.15%)
Sep 02, 2009 10.28 10.29 9.892 9.900 580,719 -0.40(-3.86%)
Sep 01, 2009 10.16 10.32 10.12 10.30 534,409 +0.05(+0.47%)
Aug 31, 2009 10.24 10.25 10.06 10.25 471,556 -0.10(-0.94%)
Aug 28, 2009 10.35 10.42 10.24 10.35 321,766 +0.07(+0.71%)
Aug 27, 2009 10.18 10.35 10.16 10.27 198,420 -0.05(-0.47%)
Aug 26, 2009 10.27 10.40 10.27 10.32 173,461 -0.05(-0.47%)
Aug 25, 2009 10.48 10.48 10.34 10.37 162,436 -0.03(-0.31%)
Aug 24, 2009 10.61 10.65 10.35 10.40 352,847 -0.17(-1.61%)
Aug 21, 2009 10.28 10.58 10.21 10.57 449,431 +0.28(+2.76%)
Aug 20, 2009 10.32 10.33 10.18 10.29 276,153 +0.03(+0.32%)
Aug 19, 2009 9.957 10.29 9.908 10.26 297,493 +0.16(+1.61%)
Aug 18, 2009 9.981 10.10 9.892 10.10 334,008 +0.06(+0.65%)
Aug 17, 2009 10.18 10.18 9.916 10.03 154,743 -0.27(-2.60%)
Aug 14, 2009 10.41 10.53 10.21 10.30 243,627 -0.25(-2.38%)
Aug 13, 2009 10.22 10.55 10.08 10.55 442,314 +0.41(+4.08%)
Aug 12, 2009 10.05 10.18 9.933 10.14 679,433 +0.10(+0.97%)
Aug 11, 2009 9.754 10.04 9.746 10.04 344,251 -0.23(-2.21%)
Aug 10, 2009 10.17 10.32 10.06 10.27 370,672 +0.04(+0.40%)
Aug 07, 2009 10.04 10.50 9.908 10.22 795,173 +0.29(+2.94%)
Aug 06, 2009 10.29 10.35 9.852 9.933 634,489 -0.47(-4.52%)
Aug 05, 2009 10.75 10.75 10.35 10.40 652,296 -0.04(-0.43%)
Aug 04, 2009 11.22 11.27 9.746 10.45 4,312,831 -0.92(-8.10%)
Aug 03, 2009 11.41 11.41 11.04 11.37 261,409 -0.01(-0.07%)
Jul 31, 2009 11.38 11.46 11.29 11.38 179,340 +0.06(+0.50%)
Jul 30, 2009 11.56 11.71 11.20 11.32 583,075 -0.07(-0.57%)
Jul 29, 2009 11.47 11.59 11.13 11.39 399,790 -0.10(-0.85%)
Jul 28, 2009 10.95 11.73 10.95 11.48 849,271 +0.73(+6.79%)
Jul 27, 2009 10.55 10.78 10.41 10.75 333,721 +0.28(+2.71%)
Jul 24, 2009 10.29 10.55 10.27 10.47 474 +0.01(+0.08%)
Jul 23, 2009 10.19 10.47 9.998 10.46 174,313 +0.39(+3.87%)
Jul 22, 2009 10.14 10.19 9.957 10.07 981,824 -0.06(-0.56%)
Jul 21, 2009 10.05 10.17 9.998 10.13 460,453 +0.06(+0.64%)
Jul 20, 2009 10.33 10.33 9.965 10.06 426,390 -0.06(-0.64%)
Jul 17, 2009 10.01 10.21 9.819 10.13 462,717 +0.28(+2.80%)
Jul 16, 2009 9.762 9.916 9.624 9.852 142,054 +0.11(+1.17%)
Jul 15, 2009 9.697 9.778 9.673 9.738 116,429 +0.12(+1.27%)
Jul 14, 2009 9.454 9.665 9.373 9.616 137,725 +0.15(+1.54%)
Jul 13, 2009 9.409 9.580 9.357 9.470 300,939 +0.19(+2.10%)
Jul 10, 2009 9.081 9.697 9.048 9.275 734,703 +0.19(+2.05%)
Jul 09, 2009 9.137 9.162 8.918 9.089 444,128 -0.09(-0.97%)
Jul 08, 2009 9.081 9.194 8.983 9.178 314,724 +0.06(+0.71%)
Jul 07, 2009 9.170 9.275 9.105 9.113 186,788 -0.11(-1.23%)
Jul 06, 2009 9.227 9.300 9.056 9.227 285,672 -0.03(-0.35%)
Jul 02, 2009 9.600 9.681 9.259 9.259 175,856 -0.37(-3.79%)
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.