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

Genpact Ltd (NY: G )

32.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 27, 2009 6.281 6.646 6.174 6.419 0 +0.11(+1.80%)
Feb 26, 2009 6.435 6.548 6.249 6.305 216,287 +0.02(+0.26%)
Feb 25, 2009 6.402 6.597 6.240 6.289 372,881 -0.28(-4.20%)
Feb 24, 2009 6.435 6.573 6.273 6.565 181,701 +0.14(+2.14%)
Feb 23, 2009 6.824 6.832 6.427 6.427 289,078 -0.27(-4.00%)
Feb 20, 2009 6.573 6.694 6.354 6.694 314,277 +0.17(+2.61%)
Feb 19, 2009 6.937 7.083 6.297 6.524 768,699 -0.40(-5.74%)
Feb 18, 2009 6.484 7.594 6.095 6.921 935,617 +0.27(+4.02%)
Feb 17, 2009 6.937 6.946 6.597 6.654 546,166 -0.35(-4.98%)
Feb 13, 2009 7.099 7.181 6.994 7.002 455,601 -0.14(-1.93%)
Feb 12, 2009 6.792 7.367 6.792 7.140 455,093 +0.14(+1.97%)
Feb 11, 2009 6.881 7.002 6.840 7.002 445,502 +0.21(+3.10%)
Feb 10, 2009 7.043 7.116 6.792 6.792 313,439 -0.36(-5.10%)
Feb 09, 2009 7.286 7.294 6.921 7.156 302,586 -0.11(-1.45%)
Feb 06, 2009 6.905 7.262 6.856 7.262 299,985 +0.45(+6.67%)
Feb 05, 2009 6.694 6.889 6.621 6.808 216,100 +0.13(+1.94%)
Feb 04, 2009 6.856 6.860 6.638 6.678 378,728 -0.18(-2.60%)
Feb 03, 2009 6.775 6.921 6.629 6.856 304,447 +0.15(+2.30%)
Feb 02, 2009 6.524 6.719 6.386 6.702 387,089 +0.06(+0.98%)
Jan 30, 2009 6.848 6.848 6.459 6.638 0 -0.07(-1.09%)
Jan 29, 2009 6.897 6.929 6.702 6.710 164,432 -0.21(-3.04%)
Jan 28, 2009 6.946 6.946 6.783 6.921 286,227 +0.03(+0.47%)
Jan 27, 2009 6.889 6.929 6.792 6.889 236,481 +0.03(+0.47%)
Jan 26, 2009 6.978 7.027 6.694 6.856 180,772 -0.03(-0.47%)
Jan 23, 2009 6.848 6.946 6.565 6.889 570,702 +0.06(+0.95%)
Jan 22, 2009 6.970 7.018 6.783 6.824 269,191 -0.37(-5.18%)
Jan 21, 2009 7.229 7.672 6.800 7.197 400,594 +0.05(+0.68%)
Jan 20, 2009 7.594 7.651 7.148 7.148 440,390 -0.35(-4.65%)
Jan 16, 2009 7.497 7.578 7.124 7.497 479,804 +0.21(+2.89%)
Jan 15, 2009 7.262 7.634 7.262 7.286 389,889 -0.06(-0.88%)
Jan 14, 2009 7.399 7.488 7.213 7.351 430,196 -0.02(-0.33%)
Jan 13, 2009 6.897 7.497 6.856 7.375 455,397 +0.38(+5.45%)
Jan 12, 2009 7.091 7.140 6.856 6.994 353,536 -0.23(-3.14%)
Jan 09, 2009 7.197 7.294 6.840 7.221 206,369 +0.10(+1.37%)
Jan 08, 2009 7.124 7.253 6.994 7.124 499,979 +0.05(+0.69%)
Jan 07, 2009 7.432 7.432 6.986 7.075 405,658 -0.52(-6.83%)
Jan 06, 2009 6.970 7.618 6.970 7.594 242,399 +0.58(+8.32%)
Jan 05, 2009 6.702 7.091 6.581 7.010 220,674 +0.36(+5.36%)
Jan 02, 2009 6.792 6.848 6.573 6.654 0 -0.01(-0.12%)
Jan 01, 2009 6.135 6.670 6.135 6.662 0 +0.00(+0.00%)
Dec 31, 2008 6.135 6.670 6.135 6.662 184,331 +0.47(+7.59%)
Dec 30, 2008 5.851 6.232 5.835 6.192 166,876 +0.29(+4.94%)
Dec 29, 2008 5.843 5.900 5.697 5.900 103,255 +0.12(+2.10%)
Dec 26, 2008 5.949 5.949 5.730 5.778 87,929 -0.19(-3.12%)
Dec 24, 2008 6.232 6.232 5.900 5.965 64,538 -0.28(-4.54%)
Dec 23, 2008 6.216 6.378 6.135 6.249 152,015 -0.02(-0.26%)
Dec 22, 2008 6.565 6.565 6.176 6.265 156,508 -0.24(-3.62%)
Dec 19, 2008 6.249 6.702 6.167 6.500 250,522 +0.25(+4.02%)
Dec 18, 2008 6.459 6.516 6.151 6.249 135,592 -0.13(-2.03%)
Dec 17, 2008 6.184 6.459 6.135 6.378 275,685 +0.10(+1.55%)
Dec 16, 2008 5.924 6.281 5.916 6.281 255,273 +0.46(+7.94%)
Dec 15, 2008 5.892 5.957 5.665 5.819 307,855 -0.11(-1.91%)
Dec 12, 2008 5.803 5.957 5.673 5.932 215,941 +0.09(+1.53%)
Dec 11, 2008 6.086 6.095 5.827 5.843 123,943 -0.24(-3.99%)
Dec 10, 2008 6.070 6.095 5.827 6.086 124,837 +0.04(+0.67%)
Dec 09, 2008 6.378 6.386 6.022 6.046 296,431 -0.38(-5.93%)
Dec 08, 2008 5.941 6.484 5.916 6.427 639,922 +0.56(+9.53%)
Dec 05, 2008 5.730 5.957 5.487 5.868 486,338 +0.13(+2.26%)
Dec 04, 2008 5.941 6.078 5.673 5.738 238,708 -0.34(-5.60%)
Dec 03, 2008 6.184 6.293 5.981 6.078 409,824 -0.10(-1.57%)
Dec 02, 2008 5.932 6.232 5.770 6.176 414,225 +0.32(+5.39%)
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.