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

Genpact Ltd (NY: G )

33.34 +0.09 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2008 6.023 6.404 5.942 6.347 170,935 +0.36(+6.10%)
Oct 30, 2008 5.569 6.136 5.548 5.982 261,330 +0.48(+8.69%)
Oct 29, 2008 5.236 5.731 5.107 5.504 262,992 +0.15(+2.88%)
Oct 28, 2008 5.317 5.561 5.123 5.350 800,023 +0.21(+4.10%)
Oct 27, 2008 5.723 5.723 5.139 5.139 221,407 -0.47(-8.38%)
Oct 24, 2008 5.593 5.828 5.553 5.609 352,917 -0.21(-3.62%)
Oct 23, 2008 5.796 5.933 5.601 5.820 963,228 -0.05(-0.83%)
Oct 22, 2008 6.071 6.201 5.715 5.869 589,405 -0.35(-5.61%)
Oct 21, 2008 6.468 6.525 6.160 6.217 139,633 -0.25(-3.88%)
Oct 20, 2008 6.185 6.501 6.144 6.468 148,883 +0.16(+2.57%)
Oct 17, 2008 5.609 6.436 5.561 6.306 333,864 +0.17(+2.77%)
Oct 16, 2008 6.282 6.282 5.561 6.136 403,779 -0.15(-2.32%)
Oct 15, 2008 6.922 6.922 6.258 6.282 389,252 -0.64(-9.25%)
Oct 14, 2008 7.012 7.166 6.574 6.922 650,528 +0.02(+0.23%)
Oct 13, 2008 6.914 7.036 6.387 6.906 428,724 +0.25(+3.78%)
Oct 10, 2008 6.282 6.841 5.634 6.655 1,043,961 +0.37(+5.94%)
Oct 09, 2008 6.079 6.574 6.079 6.282 1,074,263 +0.20(+3.33%)
Oct 08, 2008 6.558 6.558 5.982 6.079 755,158 -0.52(-7.86%)
Oct 07, 2008 7.109 7.214 6.598 6.598 463,457 -0.38(-5.46%)
Oct 06, 2008 7.360 7.360 6.558 6.979 534,722 -0.79(-10.13%)
Oct 03, 2008 8.276 8.422 7.692 7.765 369,769 -0.54(-6.54%)
Oct 02, 2008 8.568 8.592 8.244 8.309 340,797 -0.20(-2.38%)
Oct 01, 2008 8.527 8.787 8.236 8.511 902,026 +0.09(+1.06%)
Sep 30, 2008 8.349 8.689 8.082 8.422 1,036,605 +0.07(+0.87%)
Sep 29, 2008 8.916 8.916 7.490 8.349 845,662 -0.58(-6.45%)
Sep 26, 2008 9.143 9.176 8.779 8.925 0 -0.40(-4.26%)
Sep 25, 2008 9.322 9.460 9.192 9.322 351,553 +0.07(+0.79%)
Sep 24, 2008 9.557 9.695 9.233 9.249 432,601 -0.23(-2.40%)
Sep 23, 2008 9.346 9.691 9.265 9.476 258,947 -0.06(-0.60%)
Sep 22, 2008 9.322 9.727 9.192 9.532 626,820 +0.30(+3.25%)
Sep 19, 2008 9.281 10.29 9.030 9.233 0 -0.12(-1.30%)
Sep 18, 2008 9.873 10.23 9.257 9.354 536,040 -0.56(-5.64%)
Sep 17, 2008 9.930 10.12 9.808 9.913 281,527 -0.16(-1.61%)
Sep 16, 2008 10.21 10.29 9.930 10.08 245,767 -0.22(-2.13%)
Sep 15, 2008 10.22 10.75 10.18 10.29 366,913 -0.75(-6.76%)
Sep 12, 2008 11.29 11.29 10.87 11.04 374,979 -0.41(-3.61%)
Sep 11, 2008 11.36 11.58 11.17 11.45 176,907 +0.05(+0.43%)
Sep 10, 2008 11.15 11.47 11.12 11.40 294,312 +0.26(+2.33%)
Sep 09, 2008 11.23 11.39 11.14 11.15 151,433 -0.08(-0.72%)
Sep 08, 2008 11.28 11.34 11.10 11.23 157,845 +0.06(+0.58%)
Sep 05, 2008 11.07 11.34 10.96 11.16 0 +0.14(+1.25%)
Sep 04, 2008 11.14 11.18 10.94 11.02 117,412 -0.11(-0.95%)
Sep 03, 2008 11.28 11.41 11.05 11.13 147,529 -0.25(-2.21%)
Sep 02, 2008 11.25 11.49 11.21 11.38 329,126 -0.09(-0.78%)
Aug 29, 2008 11.36 11.58 10.89 11.47 308,007 -0.02(-0.14%)
Aug 28, 2008 11.34 11.51 11.08 11.49 268,102 +0.26(+2.31%)
Aug 27, 2008 11.29 11.46 11.11 11.23 425,901 -0.03(-0.29%)
Aug 26, 2008 11.35 11.36 11.23 11.26 194,545 -0.02(-0.22%)
Aug 25, 2008 11.36 11.55 11.21 11.28 233,237 -0.06(-0.50%)
Aug 22, 2008 11.50 11.59 11.29 11.34 318,490 -0.19(-1.62%)
Aug 21, 2008 11.62 11.66 11.42 11.53 177,079 -0.04(-0.35%)
Aug 20, 2008 11.76 11.78 11.35 11.57 264,150 -0.10(-0.83%)
Aug 19, 2008 11.82 11.91 11.56 11.66 171,929 -0.15(-1.24%)
Aug 18, 2008 11.97 12.39 11.58 11.81 259,188 -0.26(-2.15%)
Aug 15, 2008 11.97 12.09 11.77 12.07 0 +0.20(+1.71%)
Aug 14, 2008 12.14 12.20 11.76 11.87 235,935 -0.17(-1.41%)
Aug 13, 2008 11.73 12.30 11.73 12.04 418,794 +0.19(+1.57%)
Aug 12, 2008 11.95 12.08 11.75 11.85 403,313 -0.41(-3.37%)
Aug 11, 2008 12.13 12.30 12.05 12.26 293,668 -0.04(-0.33%)
Aug 08, 2008 11.58 12.38 11.57 12.30 766,027 +0.79(+6.83%)
Aug 07, 2008 11.88 12.37 11.49 11.52 338,675 -0.28(-2.40%)
Aug 06, 2008 11.61 12.29 10.81 11.80 1,314,146 +1.04(+9.64%)
Aug 05, 2008 10.87 10.93 10.40 10.76 231,776 +0.02(+0.23%)
Aug 04, 2008 10.81 10.95 10.54 10.74 240,612 +0.04(+0.38%)
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.