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

Genpact Ltd (NY: G )

33.06 +0.50 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 10.88 10.88 10.49 10.57 709,300 -0.37(-3.42%)
Nov 27, 2009 10.66 10.97 10.62 10.94 195,979 -0.01(-0.07%)
Nov 25, 2009 10.97 11.02 10.89 10.95 195,579 -0.04(-0.37%)
Nov 24, 2009 10.95 11.08 10.81 10.99 531,320 +0.06(+0.52%)
Nov 23, 2009 10.91 10.96 10.84 10.93 438,977 +0.07(+0.60%)
Nov 20, 2009 10.99 10.99 10.69 10.87 298,401 -0.07(-0.67%)
Nov 19, 2009 11.24 11.24 10.93 10.94 297,454 -0.30(-2.68%)
Nov 18, 2009 11.09 11.28 11.06 11.24 692,978 +0.07(+0.58%)
Nov 17, 2009 11.20 11.24 10.96 11.18 414,613 -0.07(-0.65%)
Nov 16, 2009 11.10 11.29 11.08 11.25 661,570 +0.06(+0.51%)
Nov 13, 2009 11.08 11.19 10.97 11.19 509,628 -0.02(-0.15%)
Nov 12, 2009 11.22 11.39 11.20 11.21 337,731 -0.13(-1.15%)
Nov 11, 2009 11.37 11.40 11.24 11.34 172,623 -0.03(-0.29%)
Nov 10, 2009 11.46 11.46 11.32 11.37 460,740 -0.02(-0.14%)
Nov 09, 2009 11.46 11.46 11.25 11.39 654,586 +0.02(+0.14%)
Nov 06, 2009 11.21 11.39 11.15 11.37 985,335 +0.00(+0.00%)
Nov 05, 2009 10.66 11.39 10.66 11.37 1,117,876 +0.79(+7.46%)
Nov 04, 2009 9.892 10.62 9.835 10.58 986,469 +0.70(+7.08%)
Nov 03, 2009 9.811 9.884 9.746 9.884 179,555 +0.09(+0.91%)
Nov 02, 2009 9.640 9.803 9.640 9.794 352,258 +0.10(+1.01%)
Oct 30, 2009 9.729 9.737 9.599 9.697 631,052 -0.03(-0.33%)
Oct 29, 2009 9.566 9.737 9.526 9.729 192,042 +0.16(+1.70%)
Oct 28, 2009 9.526 9.607 9.493 9.566 353,071 -0.01(-0.09%)
Oct 27, 2009 9.485 9.640 9.432 9.575 2,091,962 +0.14(+1.47%)
Oct 26, 2009 9.566 9.583 9.395 9.436 457,150 -0.12(-1.28%)
Oct 23, 2009 9.509 9.558 9.461 9.558 1,133,210 +0.07(+0.77%)
Oct 22, 2009 9.509 9.575 9.314 9.485 772,883 -0.07(-0.68%)
Oct 21, 2009 9.119 9.607 9.094 9.550 689,434 +0.38(+4.17%)
Oct 20, 2009 9.021 9.168 8.988 9.168 897,562 -0.02(-0.27%)
Oct 19, 2009 9.436 9.599 9.135 9.192 842,139 -0.24(-2.50%)
Oct 16, 2009 9.412 9.518 9.273 9.428 308,079 -0.11(-1.19%)
Oct 15, 2009 9.526 9.575 9.509 9.542 96,759 -0.01(-0.09%)
Oct 14, 2009 9.550 9.599 9.420 9.550 840,008 +0.12(+1.30%)
Oct 13, 2009 9.542 9.542 9.387 9.428 206,743 -0.09(-0.94%)
Oct 12, 2009 9.729 9.766 9.518 9.518 343,944 -0.14(-1.43%)
Oct 09, 2009 9.770 9.835 9.623 9.656 387,726 -0.20(-1.98%)
Oct 08, 2009 9.851 9.925 9.737 9.851 272,547 +0.10(+1.00%)
Oct 07, 2009 9.827 9.855 9.697 9.754 195,916 -0.14(-1.40%)
Oct 06, 2009 9.892 9.941 9.823 9.892 399,577 +0.07(+0.66%)
Oct 05, 2009 9.860 9.908 9.778 9.827 245,544 +0.06(+0.58%)
Oct 02, 2009 9.737 9.851 9.648 9.770 1,023,141 -0.07(-0.66%)
Oct 01, 2009 9.851 10.06 9.664 9.835 399,336 -0.18(-1.79%)
Sep 30, 2009 10.01 10.07 9.786 10.01 526,904 -0.03(-0.32%)
Sep 29, 2009 10.02 10.12 9.974 10.05 495,468 +0.04(+0.41%)
Sep 28, 2009 10.05 10.18 9.974 10.01 237,845 +0.05(+0.49%)
Sep 25, 2009 9.925 10.03 9.827 9.957 422,448 +0.02(+0.16%)
Sep 24, 2009 10.05 10.05 9.876 9.941 1,056,469 -0.02(-0.25%)
Sep 23, 2009 9.974 10.16 9.884 9.965 546,853 +0.09(+0.91%)
Sep 22, 2009 9.794 9.892 9.762 9.876 910,407 +0.08(+0.83%)
Sep 21, 2009 9.794 9.803 9.607 9.794 235,881 +0.02(+0.25%)
Sep 18, 2009 9.746 9.843 9.746 9.770 325,030 +0.07(+0.67%)
Sep 17, 2009 9.591 9.843 9.551 9.705 175,364 -0.03(-0.31%)
Sep 16, 2009 9.705 9.794 9.682 9.735 318,357 +0.01(+0.06%)
Sep 15, 2009 9.591 9.770 9.371 9.729 332,066 +0.22(+2.31%)
Sep 14, 2009 9.591 9.705 9.461 9.509 503,121 -0.26(-2.67%)
Sep 11, 2009 9.908 9.925 9.762 9.770 250,891 -0.15(-1.56%)
Sep 10, 2009 9.770 9.965 9.770 9.925 224,078 +0.15(+1.50%)
Sep 09, 2009 9.965 10.03 9.754 9.778 491,520 -0.15(-1.48%)
Sep 08, 2009 9.965 9.974 9.705 9.925 433,478 -0.02(-0.25%)
Sep 04, 2009 9.705 9.998 9.705 9.949 224,237 +0.13(+1.33%)
Sep 03, 2009 9.965 9.965 9.746 9.819 478,341 -0.11(-1.15%)
Sep 02, 2009 10.32 10.32 9.925 9.933 578,812 -0.40(-3.86%)
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.