Genpact Ltd (NY: G )

34.31 -0.12 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 29.73 29.86 29.31 29.51 3,449,660 -0.42(-1.39%)
Jan 29, 2004 29.72 30.08 28.50 29.93 7,949,227 -0.42(-1.37%)
Jan 28, 2004 30.59 30.82 30.19 30.34 4,567,489 -0.39(-1.27%)
Jan 27, 2004 30.86 31.25 30.61 30.73 4,400,202 -0.13(-0.42%)
Jan 26, 2004 29.55 31.08 29.55 30.87 5,703,620 +1.31(+4.44%)
Jan 23, 2004 29.31 29.82 29.31 29.55 2,819,568 +0.02(+0.06%)
Jan 22, 2004 29.72 29.77 29.51 29.54 2,977,889 -0.30(-1.01%)
Jan 21, 2004 29.73 29.95 29.72 29.84 2,496,047 +0.08(+0.27%)
Jan 20, 2004 29.76 29.81 29.47 29.76 2,425,669 +0.01(+0.03%)
Jan 16, 2004 29.51 29.77 29.43 29.75 3,059,691 +0.38(+1.30%)
Jan 15, 2004 29.38 29.45 29.23 29.37 2,708,289 -0.05(-0.17%)
Jan 14, 2004 28.98 29.43 28.98 29.42 3,240,735 +0.09(+0.31%)
Jan 13, 2004 29.16 29.56 29.11 29.33 3,154,266 -0.04(-0.14%)
Jan 12, 2004 29.41 29.47 29.17 29.37 3,246,139 -0.11(-0.39%)
Jan 09, 2004 29.53 29.62 29.22 29.48 2,700,305 -0.34(-1.15%)
Jan 08, 2004 29.59 29.82 29.55 29.82 2,893,140 +0.21(+0.71%)
Jan 07, 2004 29.50 29.59 29.16 29.61 3,257,193 +0.11(+0.39%)
Jan 06, 2004 29.51 29.64 29.16 29.50 2,496,047 -0.15(-0.49%)
Jan 05, 2004 29.41 29.76 29.31 29.64 3,185,709 +0.24(+0.83%)
Jan 02, 2004 29.84 29.95 29.19 29.40 3,019,773 -0.50(-1.69%)
Dec 31, 2003 29.72 29.95 29.64 29.90 2,072,670 +0.20(+0.69%)
Dec 30, 2003 29.53 29.78 29.53 29.70 1,841,391 -0.07(-0.25%)
Dec 29, 2003 29.57 29.86 29.35 29.77 2,329,128 +0.20(+0.69%)
Dec 26, 2003 29.47 29.62 29.40 29.57 608,106 +0.07(+0.22%)
Dec 24, 2003 29.64 29.68 29.49 29.51 735,107 -0.15(-0.52%)
Dec 23, 2003 29.64 29.72 29.35 29.66 2,393,489 +0.07(+0.25%)
Dec 22, 2003 29.17 29.59 29.17 29.59 2,374,328 +0.29(+1.00%)
Dec 19, 2003 29.39 29.48 29.12 29.29 4,742,269 -0.11(-0.36%)
Dec 18, 2003 29.68 29.94 29.27 29.40 5,264,766 +0.04(+0.14%)
Dec 17, 2003 28.90 29.46 28.90 29.36 3,945,750 +0.41(+1.41%)
Dec 16, 2003 28.82 29.04 28.71 28.95 3,292,075 +0.11(+0.37%)
Dec 15, 2003 28.54 29.12 28.54 28.85 3,176,374 +0.02(+0.08%)
Dec 12, 2003 28.45 28.89 28.45 28.82 3,413,426 +0.47(+1.67%)
Dec 11, 2003 28.32 28.62 28.32 28.35 3,075,044 -0.05(-0.17%)
Dec 10, 2003 28.21 28.40 28.21 28.40 3,969,700 +0.09(+0.32%)
Dec 09, 2003 28.19 28.46 28.11 28.31 3,347,101 -0.05(-0.17%)
Dec 08, 2003 28.24 28.43 28.14 28.36 2,322,864 +0.07(+0.23%)
Dec 05, 2003 28.40 28.48 28.11 28.29 2,940,428 -0.06(-0.20%)
Dec 04, 2003 27.83 28.37 27.83 28.35 3,739,895 +0.38(+1.37%)
Dec 03, 2003 27.74 28.19 27.72 27.97 3,559,711 +0.37(+1.33%)
Dec 02, 2003 27.91 27.91 27.56 27.60 2,638,033 -0.09(-0.32%)
Dec 01, 2003 27.46 27.66 27.36 27.69 2,587,429 +0.24(+0.89%)
Nov 28, 2003 27.36 27.57 27.27 27.45 1,151,729 +0.02(+0.06%)
Nov 26, 2003 27.30 27.45 27.19 27.43 1,669,436 +0.11(+0.42%)
Nov 25, 2003 27.36 27.38 27.21 27.32 2,592,342 -0.03(-0.12%)
Nov 24, 2003 27.32 27.54 27.27 27.35 2,126,344 +0.09(+0.33%)
Nov 21, 2003 27.13 27.40 27.14 27.26 2,203,478 +0.13(+0.48%)
Nov 20, 2003 26.99 27.33 26.99 27.13 3,237,418 +0.05(+0.18%)
Nov 19, 2003 26.99 27.21 26.88 27.08 2,935,024 +0.17(+0.64%)
Nov 18, 2003 27.24 27.34 26.88 26.91 3,671,482 -0.33(-1.23%)
Nov 17, 2003 27.06 27.34 26.50 27.24 3,320,080 +0.07(+0.24%)
Nov 14, 2003 27.27 27.38 27.13 27.18 3,243,560 -0.03(-0.12%)
Nov 13, 2003 26.97 27.23 26.94 27.21 2,393,857 +0.15(+0.57%)
Nov 12, 2003 26.82 27.14 26.67 27.05 2,951,482 +0.34(+1.28%)
Nov 11, 2003 26.70 26.90 26.66 26.71 2,798,442 -0.03(-0.12%)
Nov 10, 2003 27.09 27.01 26.70 26.75 3,170,479 -0.34(-1.26%)
Nov 07, 2003 27.30 27.30 27.09 27.09 3,023,212 -0.20(-0.72%)
Nov 06, 2003 27.44 27.64 27.05 27.28 5,089,987 -0.15(-0.56%)
Nov 05, 2003 26.39 27.84 27.24 27.44 7,829,105 -0.37(-1.32%)
Nov 04, 2003 26.39 27.89 27.25 27.80 14,445,191 +1.42(+5.37%)
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.