Skip to main content

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

Historical Prices

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.