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

Genpact Ltd (NY: G )

33.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 30, 2009 9.731 9.739 9.601 9.698 630,940 -0.03(-0.33%)
Oct 29, 2009 9.568 9.739 9.527 9.731 192,008 +0.16(+1.70%)
Oct 28, 2009 9.527 9.609 9.495 9.568 353,008 -0.01(-0.09%)
Oct 27, 2009 9.487 9.641 9.434 9.576 2,091,593 +0.14(+1.47%)
Oct 26, 2009 9.568 9.584 9.397 9.438 457,069 -0.12(-1.28%)
Oct 23, 2009 9.511 9.560 9.462 9.560 1,133,010 +0.07(+0.77%)
Oct 22, 2009 9.511 9.576 9.316 9.487 772,746 -0.07(-0.68%)
Oct 21, 2009 9.120 9.609 9.096 9.552 689,312 +0.38(+4.17%)
Oct 20, 2009 9.023 9.169 8.990 9.169 897,404 -0.02(-0.27%)
Oct 19, 2009 9.438 9.601 9.137 9.194 841,990 -0.24(-2.50%)
Oct 16, 2009 9.413 9.519 9.275 9.430 308,024 -0.11(-1.19%)
Oct 15, 2009 9.527 9.576 9.511 9.544 96,741 -0.01(-0.09%)
Oct 14, 2009 9.552 9.601 9.422 9.552 839,859 +0.12(+1.30%)
Oct 13, 2009 9.544 9.544 9.389 9.430 206,707 -0.09(-0.94%)
Oct 12, 2009 9.731 9.768 9.519 9.519 343,883 -0.14(-1.43%)
Oct 09, 2009 9.772 9.837 9.625 9.658 387,657 -0.20(-1.98%)
Oct 08, 2009 9.853 9.926 9.739 9.853 272,499 +0.10(+1.00%)
Oct 07, 2009 9.829 9.857 9.698 9.755 195,882 -0.14(-1.40%)
Oct 06, 2009 9.894 9.943 9.825 9.894 399,507 +0.07(+0.66%)
Oct 05, 2009 9.861 9.910 9.780 9.829 245,500 +0.06(+0.58%)
Oct 02, 2009 9.739 9.853 9.650 9.772 1,022,960 -0.07(-0.66%)
Oct 01, 2009 9.853 10.06 9.666 9.837 399,266 -0.18(-1.79%)
Sep 30, 2009 10.01 10.07 9.788 10.02 526,811 -0.03(-0.32%)
Sep 29, 2009 10.02 10.12 9.975 10.05 495,380 +0.04(+0.41%)
Sep 28, 2009 10.05 10.18 9.975 10.01 237,803 +0.05(+0.49%)
Sep 25, 2009 9.926 10.03 9.829 9.959 422,374 +0.02(+0.16%)
Sep 24, 2009 10.06 10.06 9.878 9.943 1,056,283 -0.02(-0.25%)
Sep 23, 2009 9.975 10.16 9.886 9.967 546,756 +0.09(+0.91%)
Sep 22, 2009 9.796 9.894 9.764 9.878 910,246 +0.08(+0.83%)
Sep 21, 2009 9.796 9.804 9.609 9.796 235,839 +0.02(+0.25%)
Sep 18, 2009 9.747 9.845 9.747 9.772 324,972 +0.07(+0.67%)
Sep 17, 2009 9.593 9.845 9.553 9.707 175,333 -0.03(-0.31%)
Sep 16, 2009 9.707 9.796 9.684 9.736 318,301 +0.01(+0.06%)
Sep 15, 2009 9.593 9.772 9.373 9.731 332,008 +0.22(+2.31%)
Sep 14, 2009 9.593 9.707 9.462 9.511 503,032 -0.26(-2.67%)
Sep 11, 2009 9.910 9.926 9.764 9.772 250,847 -0.15(-1.56%)
Sep 10, 2009 9.772 9.967 9.772 9.926 224,038 +0.15(+1.50%)
Sep 09, 2009 9.967 10.03 9.755 9.780 491,433 -0.15(-1.48%)
Sep 08, 2009 9.967 9.975 9.707 9.926 433,402 -0.02(-0.25%)
Sep 04, 2009 9.707 10.000 9.707 9.951 224,198 +0.13(+1.33%)
Sep 03, 2009 9.967 9.967 9.747 9.821 478,257 -0.11(-1.15%)
Sep 02, 2009 10.32 10.33 9.926 9.935 578,710 -0.40(-3.86%)
Sep 01, 2009 10.20 10.36 10.15 10.33 532,560 +0.05(+0.48%)
Aug 31, 2009 10.28 10.28 10.10 10.28 469,924 -0.10(-0.94%)
Aug 28, 2009 10.39 10.46 10.28 10.38 320,652 +0.07(+0.71%)
Aug 27, 2009 10.21 10.38 10.20 10.31 197,734 -0.05(-0.47%)
Aug 26, 2009 10.31 10.43 10.30 10.36 172,861 -0.05(-0.47%)
Aug 25, 2009 10.52 10.52 10.37 10.41 161,874 -0.03(-0.31%)
Aug 24, 2009 10.64 10.69 10.38 10.44 351,626 -0.17(-1.61%)
Aug 21, 2009 10.32 10.62 10.24 10.61 447,876 +0.29(+2.76%)
Aug 20, 2009 10.36 10.37 10.21 10.33 275,198 +0.03(+0.32%)
Aug 19, 2009 9.992 10.33 9.943 10.29 296,464 +0.16(+1.61%)
Aug 18, 2009 10.02 10.13 9.926 10.13 332,853 +0.07(+0.65%)
Aug 17, 2009 10.21 10.21 9.951 10.06 154,207 -0.27(-2.60%)
Aug 14, 2009 10.45 10.57 10.24 10.33 242,784 -0.25(-2.38%)
Aug 13, 2009 10.26 10.59 10.11 10.59 440,783 +0.42(+4.08%)
Aug 12, 2009 10.08 10.22 9.967 10.17 677,082 +0.10(+0.97%)
Aug 11, 2009 9.788 10.07 9.780 10.07 343,060 -0.23(-2.21%)
Aug 10, 2009 10.20 10.36 10.10 10.30 369,389 +0.04(+0.40%)
Aug 07, 2009 10.07 10.54 9.943 10.26 792,422 +0.29(+2.94%)
Aug 06, 2009 10.33 10.39 9.886 9.967 632,294 -0.47(-4.52%)
Aug 05, 2009 10.79 10.79 10.38 10.44 650,039 -0.04(-0.43%)
Aug 04, 2009 11.26 11.31 9.780 10.48 4,297,909 -0.92(-8.10%)
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.