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

Genpact Ltd (NY: G )

32.68 -0.20 (-0.61%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 11, 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 (%)
Dec 31, 2008 6.136 6.671 6.136 6.663 184,298 +0.47(+7.59%)
Dec 30, 2008 5.852 6.233 5.836 6.193 166,847 +0.29(+4.95%)
Dec 29, 2008 5.844 5.901 5.698 5.901 103,237 +0.12(+2.10%)
Dec 26, 2008 5.950 5.950 5.731 5.779 87,914 -0.19(-3.12%)
Dec 24, 2008 6.233 6.233 5.901 5.966 64,527 -0.28(-4.54%)
Dec 23, 2008 6.217 6.379 6.136 6.250 151,988 -0.02(-0.26%)
Dec 22, 2008 6.566 6.566 6.177 6.266 156,480 -0.24(-3.62%)
Dec 19, 2008 6.250 6.704 6.169 6.501 250,478 +0.25(+4.02%)
Dec 18, 2008 6.460 6.517 6.152 6.250 135,568 -0.13(-2.03%)
Dec 17, 2008 6.185 6.460 6.136 6.379 275,636 +0.10(+1.55%)
Dec 16, 2008 5.925 6.282 5.917 6.282 255,228 +0.46(+7.94%)
Dec 15, 2008 5.893 5.958 5.666 5.820 307,800 -0.11(-1.91%)
Dec 12, 2008 5.804 5.958 5.674 5.933 215,903 +0.09(+1.53%)
Dec 11, 2008 6.088 6.096 5.828 5.844 123,921 -0.24(-3.99%)
Dec 10, 2008 6.071 6.096 5.828 6.088 124,815 +0.04(+0.67%)
Dec 09, 2008 6.379 6.387 6.023 6.047 296,379 -0.38(-5.93%)
Dec 08, 2008 5.942 6.485 5.917 6.428 639,809 +0.56(+9.53%)
Dec 05, 2008 5.731 5.958 5.488 5.869 486,253 +0.13(+2.26%)
Dec 04, 2008 5.942 6.079 5.674 5.739 238,666 -0.34(-5.60%)
Dec 03, 2008 6.185 6.294 5.982 6.079 409,751 -0.10(-1.57%)
Dec 02, 2008 5.933 6.233 5.771 6.177 414,152 +0.32(+5.39%)
Dec 01, 2008 6.136 6.266 5.852 5.861 779,940 -0.57(-8.83%)
Nov 28, 2008 6.420 6.468 6.290 6.428 233,696 -0.09(-1.37%)
Nov 26, 2008 6.363 6.517 6.185 6.517 583,852 +0.21(+3.34%)
Nov 25, 2008 6.347 6.468 6.055 6.306 424,883 -0.16(-2.51%)
Nov 24, 2008 6.079 6.485 6.023 6.468 472,815 +0.41(+6.68%)
Nov 21, 2008 6.039 6.169 5.763 6.063 374,905 +0.12(+2.05%)
Nov 20, 2008 5.755 6.039 5.579 5.942 586,726 +0.24(+4.12%)
Nov 19, 2008 5.950 6.071 5.650 5.707 256,799 -0.21(-3.56%)
Nov 18, 2008 6.112 6.120 5.666 5.917 413,297 -0.15(-2.54%)
Nov 17, 2008 5.909 6.120 5.901 6.071 173,005 +0.02(+0.40%)
Nov 14, 2008 6.136 6.136 5.796 6.047 389,173 -0.09(-1.45%)
Nov 13, 2008 6.242 6.242 5.666 6.136 437,904 -0.05(-0.79%)
Nov 12, 2008 6.282 6.436 6.104 6.185 381,443 -0.16(-2.55%)
Nov 11, 2008 6.298 6.468 6.177 6.347 752,805 -0.12(-1.88%)
Nov 10, 2008 6.866 7.425 6.233 6.468 590,102 -0.08(-1.24%)
Nov 07, 2008 6.047 6.550 5.804 6.550 160,878 +0.75(+12.85%)
Nov 06, 2008 6.193 6.387 5.731 5.804 201,823 -0.49(-7.85%)
Nov 05, 2008 6.501 6.768 6.266 6.298 130,468 -0.30(-4.55%)
Nov 04, 2008 6.258 6.704 6.160 6.598 214,246 +0.36(+5.71%)
Nov 03, 2008 6.396 6.631 6.217 6.242 419,635 -0.11(-1.66%)
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%)
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.