Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genpact Ltd (NY: G )

31.14 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 6.022 6.402 5.941 6.346 170,965 +0.36(+6.10%)
Oct 30, 2008 5.568 6.135 5.547 5.981 261,376 +0.48(+8.69%)
Oct 29, 2008 5.235 5.730 5.106 5.503 263,038 +0.15(+2.88%)
Oct 28, 2008 5.317 5.560 5.122 5.349 800,164 +0.21(+4.10%)
Oct 27, 2008 5.722 5.722 5.138 5.138 221,446 -0.47(-8.38%)
Oct 24, 2008 5.592 5.827 5.552 5.608 352,979 -0.21(-3.62%)
Oct 23, 2008 5.795 5.932 5.600 5.819 963,399 -0.05(-0.83%)
Oct 22, 2008 6.070 6.200 5.714 5.868 589,509 -0.35(-5.61%)
Oct 21, 2008 6.467 6.524 6.159 6.216 139,658 -0.25(-3.88%)
Oct 20, 2008 6.184 6.500 6.143 6.467 148,909 +0.16(+2.57%)
Oct 17, 2008 5.608 6.435 5.560 6.305 333,923 +0.17(+2.77%)
Oct 16, 2008 6.281 6.281 5.560 6.135 403,850 -0.15(-2.32%)
Oct 15, 2008 6.921 6.921 6.257 6.281 389,321 -0.64(-9.25%)
Oct 14, 2008 7.010 7.164 6.573 6.921 650,642 +0.02(+0.23%)
Oct 13, 2008 6.913 7.035 6.386 6.905 428,800 +0.25(+3.78%)
Oct 10, 2008 6.281 6.840 5.633 6.654 1,044,146 +0.37(+5.94%)
Oct 09, 2008 6.078 6.573 6.078 6.281 1,074,453 +0.20(+3.33%)
Oct 08, 2008 6.556 6.556 5.981 6.078 755,291 -0.52(-7.86%)
Oct 07, 2008 7.108 7.213 6.597 6.597 463,539 -0.38(-5.46%)
Oct 06, 2008 7.359 7.359 6.556 6.978 534,817 -0.79(-10.13%)
Oct 03, 2008 8.275 8.421 7.691 7.764 369,834 -0.54(-6.54%)
Oct 02, 2008 8.566 8.591 8.242 8.307 340,858 -0.20(-2.38%)
Oct 01, 2008 8.526 8.785 8.234 8.510 902,185 +0.09(+1.06%)
Sep 30, 2008 8.348 8.688 8.080 8.421 1,036,788 +0.07(+0.87%)
Sep 29, 2008 8.915 8.915 7.488 8.348 845,811 -0.58(-6.45%)
Sep 26, 2008 9.142 9.174 8.777 8.923 0 -0.40(-4.26%)
Sep 25, 2008 9.320 9.458 9.190 9.320 351,615 +0.07(+0.79%)
Sep 24, 2008 9.555 9.693 9.231 9.247 432,678 -0.23(-2.40%)
Sep 23, 2008 9.344 9.689 9.263 9.474 258,992 -0.06(-0.60%)
Sep 22, 2008 9.320 9.725 9.190 9.531 626,931 +0.30(+3.25%)
Sep 19, 2008 9.280 10.29 9.028 9.231 0 -0.12(-1.30%)
Sep 18, 2008 9.871 10.23 9.255 9.353 536,135 -0.56(-5.64%)
Sep 17, 2008 9.928 10.12 9.806 9.912 281,576 -0.16(-1.61%)
Sep 16, 2008 10.21 10.28 9.928 10.07 245,811 -0.22(-2.13%)
Sep 15, 2008 10.22 10.75 10.18 10.29 366,978 -0.75(-6.75%)
Sep 12, 2008 11.29 11.29 10.87 11.04 375,045 -0.41(-3.61%)
Sep 11, 2008 11.35 11.58 11.17 11.45 176,939 +0.05(+0.43%)
Sep 10, 2008 11.15 11.47 11.12 11.40 294,364 +0.26(+2.33%)
Sep 09, 2008 11.22 11.39 11.14 11.14 151,460 -0.08(-0.72%)
Sep 08, 2008 11.27 11.34 11.10 11.22 157,872 +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 11.02 117,433 -0.11(-0.95%)
Sep 03, 2008 11.27 11.41 11.05 11.13 147,555 -0.25(-2.21%)
Sep 02, 2008 11.25 11.49 11.21 11.38 329,184 -0.09(-0.78%)
Aug 29, 2008 11.35 11.57 10.89 11.47 308,062 -0.02(-0.14%)
Aug 28, 2008 11.34 11.51 11.08 11.48 268,149 +0.26(+2.31%)
Aug 27, 2008 11.29 11.46 11.10 11.22 425,976 -0.03(-0.29%)
Aug 26, 2008 11.35 11.35 11.22 11.26 194,579 -0.02(-0.22%)
Aug 25, 2008 11.35 11.55 11.21 11.28 233,278 -0.06(-0.50%)
Aug 22, 2008 11.50 11.59 11.29 11.34 318,546 -0.19(-1.62%)
Aug 21, 2008 11.62 11.65 11.42 11.52 177,110 -0.04(-0.35%)
Aug 20, 2008 11.76 11.78 11.35 11.56 264,197 -0.10(-0.83%)
Aug 19, 2008 11.82 11.91 11.56 11.66 171,960 -0.15(-1.24%)
Aug 18, 2008 11.97 12.39 11.58 11.81 259,234 -0.26(-2.15%)
Aug 15, 2008 11.97 12.08 11.77 12.07 0 +0.20(+1.71%)
Aug 14, 2008 12.14 12.20 11.76 11.86 235,977 -0.17(-1.41%)
Aug 13, 2008 11.73 12.30 11.73 12.04 418,868 +0.19(+1.57%)
Aug 12, 2008 11.95 12.08 11.75 11.85 403,384 -0.41(-3.37%)
Aug 11, 2008 12.12 12.29 12.04 12.26 293,720 -0.04(-0.33%)
Aug 08, 2008 11.58 12.38 11.56 12.30 766,162 +0.79(+6.83%)
Aug 07, 2008 11.88 12.37 11.49 11.52 338,735 -0.28(-2.40%)
Aug 06, 2008 11.61 12.29 10.80 11.80 1,314,378 +1.04(+9.64%)
Aug 05, 2008 10.87 10.93 10.40 10.76 231,817 +0.02(+0.23%)
Aug 04, 2008 10.80 10.95 10.54 10.74 240,654 +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.