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: 4:10 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 (%)
Jun 30, 2009 9.430 9.551 9.121 9.535 949,151 +0.17(+1.82%)
Jun 29, 2009 9.730 9.754 9.348 9.365 1,304,602 -0.34(-3.51%)
Jun 26, 2009 9.681 9.778 9.657 9.705 814,833 -0.02(-0.17%)
Jun 25, 2009 9.762 9.778 9.576 9.722 346,461 +0.06(+0.67%)
Jun 24, 2009 9.413 9.827 9.413 9.657 302,320 +0.26(+2.76%)
Jun 23, 2009 9.251 9.470 9.202 9.397 361,043 +0.20(+2.21%)
Jun 22, 2009 9.527 9.527 9.048 9.194 579,272 -0.45(-4.71%)
Jun 19, 2009 9.324 9.697 9.259 9.649 396,374 +0.33(+3.57%)
Jun 18, 2009 9.089 9.373 9.064 9.316 188,885 +0.26(+2.87%)
Jun 17, 2009 8.829 9.113 8.805 9.056 205,296 +0.18(+2.01%)
Jun 16, 2009 9.008 9.210 8.862 8.878 259,577 -0.06(-0.68%)
Jun 15, 2009 8.983 9.040 8.845 8.939 222,770 -0.20(-2.18%)
Jun 12, 2009 9.048 9.137 8.821 9.137 237,951 -0.06(-0.62%)
Jun 11, 2009 8.918 9.210 8.837 9.194 219,370 +0.20(+2.26%)
Jun 10, 2009 8.951 9.162 8.772 8.991 381,120 -0.01(-0.09%)
Jun 09, 2009 9.016 9.040 8.886 8.999 283,835 -0.03(-0.36%)
Jun 08, 2009 8.902 9.048 8.845 9.032 211,531 +0.06(+0.72%)
Jun 05, 2009 8.926 9.040 8.845 8.967 342,052 +0.06(+0.64%)
Jun 04, 2009 8.659 8.935 8.586 8.910 346,728 +0.20(+2.33%)
Jun 03, 2009 8.651 8.797 8.513 8.707 326,885 -0.08(-0.92%)
Jun 02, 2009 8.764 8.837 8.610 8.788 662,935 +0.02(+0.28%)
Jun 01, 2009 8.456 8.764 8.423 8.764 380,855 +0.28(+3.25%)
May 29, 2009 8.302 8.488 8.204 8.488 199,967 +0.22(+2.65%)
May 28, 2009 8.488 8.521 7.985 8.269 371,929 -0.21(-2.49%)
May 27, 2009 8.456 8.618 8.423 8.480 169,512 -0.02(-0.19%)
May 26, 2009 8.334 8.577 8.293 8.496 359,503 +0.06(+0.67%)
May 22, 2009 8.358 8.602 8.310 8.440 244,110 +0.01(+0.10%)
May 21, 2009 8.440 8.553 8.367 8.431 333,783 -0.17(-1.98%)
May 20, 2009 8.358 8.642 8.318 8.602 2,637,519 +0.25(+3.01%)
May 19, 2009 8.220 8.440 8.204 8.350 236,032 +0.06(+0.78%)
May 18, 2009 7.993 8.293 7.896 8.285 362,987 +0.45(+5.80%)
May 15, 2009 7.709 7.961 7.709 7.831 142,012 +0.12(+1.58%)
May 14, 2009 7.945 7.977 7.620 7.709 353,449 -0.25(-3.16%)
May 13, 2009 8.196 8.220 7.945 7.961 230,449 -0.22(-2.68%)
May 12, 2009 8.123 8.367 8.123 8.180 111,957 -0.08(-0.98%)
May 11, 2009 8.115 8.399 8.115 8.261 148,773 -0.10(-1.17%)
May 08, 2009 8.821 8.910 8.245 8.358 404,025 -0.31(-3.63%)
May 07, 2009 8.715 8.935 8.513 8.673 500,945 -0.00(-0.02%)
May 06, 2009 8.602 8.797 8.326 8.675 470,749 +0.15(+1.81%)
May 05, 2009 7.450 8.586 7.352 8.521 677,566 +1.10(+14.88%)
May 04, 2009 7.253 7.417 7.230 7.417 375,468 +0.11(+1.44%)
May 01, 2009 7.214 7.368 7.214 7.312 505,125 +0.04(+0.56%)
Apr 30, 2009 7.514 7.514 7.247 7.271 563,240 -0.15(-2.08%)
Apr 29, 2009 7.190 7.454 7.190 7.425 187,697 +0.24(+3.27%)
Apr 28, 2009 7.141 7.255 7.019 7.190 147,277 +0.02(+0.23%)
Apr 27, 2009 7.393 7.433 7.060 7.174 265,636 -0.27(-3.60%)
Apr 24, 2009 7.450 7.474 7.336 7.441 312,626 +0.02(+0.33%)
Apr 23, 2009 7.466 7.470 7.287 7.417 216,970 -0.02(-0.33%)
Apr 22, 2009 7.385 7.750 7.336 7.441 376,736 +0.02(+0.22%)
Apr 21, 2009 7.011 7.458 7.003 7.425 352,280 +0.34(+4.81%)
Apr 20, 2009 7.368 7.368 7.068 7.084 164,083 -0.37(-4.90%)
Apr 17, 2009 7.523 7.547 7.328 7.450 352,493 -0.14(-1.82%)
Apr 16, 2009 7.352 7.604 7.352 7.587 162,793 +0.22(+2.97%)
Apr 15, 2009 7.182 7.385 7.174 7.368 281,423 +0.09(+1.23%)
Apr 14, 2009 7.352 7.433 7.198 7.279 319,551 -0.20(-2.71%)
Apr 13, 2009 7.555 7.596 7.385 7.482 273,430 -0.02(-0.32%)
Apr 09, 2009 7.247 7.506 7.230 7.506 223,881 +0.29(+4.05%)
Apr 08, 2009 7.003 7.214 6.971 7.214 135,064 +0.20(+2.89%)
Apr 07, 2009 7.149 7.214 6.946 7.011 143,058 -0.06(-0.92%)
Apr 06, 2009 7.222 7.222 7.028 7.076 197,350 -0.11(-1.47%)
Apr 03, 2009 7.109 7.182 6.930 7.182 243,925 +0.07(+1.03%)
Apr 02, 2009 7.101 7.271 6.987 7.109 356,250 +0.11(+1.51%)
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.