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 (%)
Sep 30, 2009 9.962 10.03 9.743 9.970 529,231 -0.03(-0.32%)
Sep 29, 2009 9.978 10.08 9.930 10.00 497,657 +0.04(+0.41%)
Sep 28, 2009 10.00 10.13 9.930 9.962 238,896 +0.05(+0.49%)
Sep 25, 2009 9.881 9.986 9.784 9.913 424,315 +0.02(+0.16%)
Sep 24, 2009 10.01 10.01 9.832 9.897 1,061,137 -0.02(-0.25%)
Sep 23, 2009 9.930 10.12 9.841 9.922 549,269 +0.09(+0.91%)
Sep 22, 2009 9.751 9.849 9.719 9.832 914,429 +0.08(+0.83%)
Sep 21, 2009 9.751 9.759 9.565 9.751 236,923 +0.02(+0.25%)
Sep 18, 2009 9.703 9.800 9.703 9.727 326,466 +0.06(+0.67%)
Sep 17, 2009 9.549 9.800 9.509 9.662 176,139 -0.03(-0.31%)
Sep 16, 2009 9.662 9.751 9.639 9.692 319,763 +0.01(+0.06%)
Sep 15, 2009 9.549 9.727 9.330 9.687 333,533 +0.22(+2.31%)
Sep 14, 2009 9.549 9.662 9.419 9.468 505,344 -0.26(-2.67%)
Sep 11, 2009 9.865 9.881 9.719 9.727 252,000 -0.15(-1.56%)
Sep 10, 2009 9.727 9.922 9.727 9.881 225,068 +0.15(+1.50%)
Sep 09, 2009 9.922 9.986 9.711 9.735 493,692 -0.15(-1.48%)
Sep 08, 2009 9.922 9.930 9.662 9.881 435,393 -0.02(-0.25%)
Sep 04, 2009 9.662 9.954 9.662 9.905 225,228 +0.13(+1.33%)
Sep 03, 2009 9.922 9.922 9.703 9.776 480,454 -0.11(-1.15%)
Sep 02, 2009 10.27 10.28 9.881 9.889 581,369 -0.40(-3.86%)
Sep 01, 2009 10.15 10.31 10.11 10.29 535,007 +0.05(+0.47%)
Aug 31, 2009 10.23 10.24 10.05 10.24 472,084 -0.10(-0.94%)
Aug 28, 2009 10.34 10.41 10.23 10.34 322,126 +0.07(+0.71%)
Aug 27, 2009 10.16 10.34 10.15 10.26 198,642 -0.05(-0.47%)
Aug 26, 2009 10.26 10.38 10.25 10.31 173,655 -0.05(-0.47%)
Aug 25, 2009 10.47 10.47 10.33 10.36 162,618 -0.03(-0.31%)
Aug 24, 2009 10.59 10.64 10.34 10.39 353,241 -0.17(-1.61%)
Aug 21, 2009 10.27 10.57 10.20 10.56 449,934 +0.28(+2.76%)
Aug 20, 2009 10.31 10.32 10.16 10.28 276,462 +0.03(+0.32%)
Aug 19, 2009 9.946 10.28 9.897 10.25 297,826 +0.16(+1.61%)
Aug 18, 2009 9.970 10.08 9.881 10.08 334,382 +0.06(+0.65%)
Aug 17, 2009 10.16 10.16 9.905 10.02 154,916 -0.27(-2.60%)
Aug 14, 2009 10.40 10.52 10.20 10.29 243,900 -0.25(-2.38%)
Aug 13, 2009 10.21 10.54 10.07 10.54 442,809 +0.41(+4.08%)
Aug 12, 2009 10.04 10.17 9.922 10.12 680,194 +0.10(+0.97%)
Aug 11, 2009 9.743 10.03 9.735 10.03 344,637 -0.23(-2.21%)
Aug 10, 2009 10.16 10.31 10.05 10.25 371,087 +0.04(+0.40%)
Aug 07, 2009 10.03 10.49 9.897 10.21 796,063 +0.29(+2.94%)
Aug 06, 2009 10.28 10.34 9.841 9.922 635,199 -0.47(-4.52%)
Aug 05, 2009 10.74 10.74 10.34 10.39 653,026 -0.04(-0.43%)
Aug 04, 2009 11.21 11.26 9.735 10.44 4,317,658 -0.92(-8.10%)
Aug 03, 2009 11.40 11.40 11.03 11.36 261,701 -0.01(-0.07%)
Jul 31, 2009 11.36 11.45 11.28 11.36 179,541 +0.06(+0.50%)
Jul 30, 2009 11.55 11.70 11.19 11.31 583,728 -0.06(-0.57%)
Jul 29, 2009 11.46 11.58 11.12 11.37 400,237 -0.10(-0.85%)
Jul 28, 2009 10.93 11.71 10.93 11.47 850,221 +0.73(+6.79%)
Jul 27, 2009 10.54 10.76 10.40 10.74 334,095 +0.28(+2.71%)
Jul 24, 2009 10.28 10.54 10.26 10.46 474 +0.01(+0.08%)
Jul 23, 2009 10.18 10.46 9.986 10.45 174,508 +0.39(+3.87%)
Jul 22, 2009 10.12 10.18 9.946 10.06 982,923 -0.06(-0.56%)
Jul 21, 2009 10.04 10.16 9.986 10.12 460,968 +0.06(+0.64%)
Jul 20, 2009 10.32 10.32 9.954 10.05 426,867 -0.06(-0.64%)
Jul 17, 2009 10.00 10.20 9.808 10.12 463,235 +0.28(+2.80%)
Jul 16, 2009 9.751 9.905 9.614 9.841 142,213 +0.11(+1.17%)
Jul 15, 2009 9.687 9.768 9.662 9.727 116,560 +0.12(+1.27%)
Jul 14, 2009 9.443 9.654 9.362 9.605 137,879 +0.15(+1.54%)
Jul 13, 2009 9.399 9.569 9.346 9.460 301,275 +0.19(+2.10%)
Jul 10, 2009 9.070 9.687 9.038 9.265 735,525 +0.19(+2.05%)
Jul 09, 2009 9.127 9.152 8.908 9.079 444,625 -0.09(-0.97%)
Jul 08, 2009 9.070 9.184 8.973 9.168 315,076 +0.06(+0.71%)
Jul 07, 2009 9.160 9.265 9.095 9.103 186,998 -0.11(-1.23%)
Jul 06, 2009 9.216 9.289 9.046 9.216 285,991 -0.03(-0.35%)
Jul 02, 2009 9.589 9.670 9.249 9.249 176,052 -0.36(-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.