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

Genpact Ltd (NY: G )

33.51 -0.32 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2009 6.881 6.881 6.490 6.669 0 -0.07(-1.09%)
Jan 29, 2009 6.930 6.962 6.734 6.742 163,651 -0.21(-3.04%)
Jan 28, 2009 6.979 6.979 6.816 6.954 284,867 +0.03(+0.47%)
Jan 27, 2009 6.922 6.962 6.824 6.922 235,358 +0.03(+0.47%)
Jan 26, 2009 7.011 7.060 6.726 6.889 179,914 -0.03(-0.47%)
Jan 23, 2009 6.881 6.979 6.596 6.922 567,991 +0.07(+0.95%)
Jan 22, 2009 7.003 7.052 6.816 6.856 267,912 -0.37(-5.18%)
Jan 21, 2009 7.264 7.708 6.832 7.231 398,691 +0.05(+0.68%)
Jan 20, 2009 7.630 7.687 7.182 7.182 438,298 -0.35(-4.65%)
Jan 16, 2009 7.532 7.614 7.158 7.532 477,525 +0.21(+2.89%)
Jan 15, 2009 7.296 7.671 7.296 7.321 388,037 -0.07(-0.88%)
Jan 14, 2009 7.435 7.524 7.247 7.386 428,153 -0.02(-0.33%)
Jan 13, 2009 6.930 7.532 6.889 7.410 453,234 +0.38(+5.45%)
Jan 12, 2009 7.125 7.174 6.889 7.027 351,857 -0.23(-3.14%)
Jan 09, 2009 7.231 7.329 6.873 7.256 205,389 +0.10(+1.37%)
Jan 08, 2009 7.158 7.288 7.027 7.158 497,604 +0.05(+0.69%)
Jan 07, 2009 7.467 7.467 7.019 7.109 403,731 -0.52(-6.83%)
Jan 06, 2009 7.003 7.655 7.003 7.630 241,248 +0.59(+8.32%)
Jan 05, 2009 6.734 7.125 6.612 7.044 219,626 +0.36(+5.36%)
Jan 02, 2009 6.824 6.881 6.604 6.685 0 -0.01(-0.12%)
Jan 01, 2009 6.164 6.702 6.164 6.694 0 +0.00(+0.00%)
Dec 31, 2008 6.164 6.702 6.164 6.694 183,455 +0.47(+7.59%)
Dec 30, 2008 5.879 6.262 5.863 6.221 166,083 +0.29(+4.95%)
Dec 29, 2008 5.871 5.928 5.725 5.928 102,765 +0.12(+2.10%)
Dec 26, 2008 5.977 5.977 5.757 5.806 87,512 -0.19(-3.12%)
Dec 24, 2008 6.262 6.262 5.928 5.993 64,232 -0.29(-4.54%)
Dec 23, 2008 6.246 6.409 6.164 6.278 151,293 -0.02(-0.26%)
Dec 22, 2008 6.596 6.596 6.205 6.295 155,764 -0.24(-3.62%)
Dec 19, 2008 6.278 6.734 6.197 6.531 249,332 +0.25(+4.02%)
Dec 18, 2008 6.490 6.547 6.181 6.278 134,948 -0.13(-2.03%)
Dec 17, 2008 6.213 6.490 6.164 6.409 274,375 +0.10(+1.55%)
Dec 16, 2008 5.953 6.311 5.944 6.311 254,061 +0.46(+7.94%)
Dec 15, 2008 5.920 5.985 5.692 5.847 306,392 -0.11(-1.91%)
Dec 12, 2008 5.830 5.985 5.700 5.961 214,915 +0.09(+1.53%)
Dec 11, 2008 6.115 6.124 5.855 5.871 123,354 -0.24(-3.99%)
Dec 10, 2008 6.099 6.124 5.855 6.115 124,244 +0.04(+0.67%)
Dec 09, 2008 6.409 6.417 6.050 6.075 295,023 -0.38(-5.93%)
Dec 08, 2008 5.969 6.514 5.944 6.457 636,883 +0.56(+9.53%)
Dec 05, 2008 5.757 5.985 5.513 5.896 484,028 +0.13(+2.26%)
Dec 04, 2008 5.969 6.107 5.700 5.765 237,575 -0.34(-5.60%)
Dec 03, 2008 6.213 6.323 6.010 6.107 407,877 -0.10(-1.57%)
Dec 02, 2008 5.961 6.262 5.798 6.205 412,257 +0.32(+5.39%)
Dec 01, 2008 6.164 6.295 5.879 5.887 776,373 -0.57(-8.83%)
Nov 28, 2008 6.449 6.498 6.319 6.457 232,627 -0.09(-1.37%)
Nov 26, 2008 6.392 6.547 6.213 6.547 581,182 +0.21(+3.34%)
Nov 25, 2008 6.376 6.498 6.083 6.335 422,940 -0.16(-2.51%)
Nov 24, 2008 6.107 6.514 6.050 6.498 470,653 +0.41(+6.68%)
Nov 21, 2008 6.067 6.197 5.790 6.091 373,190 +0.12(+2.05%)
Nov 20, 2008 5.782 6.067 5.604 5.969 584,042 +0.24(+4.12%)
Nov 19, 2008 5.977 6.099 5.676 5.733 255,624 -0.21(-3.56%)
Nov 18, 2008 6.140 6.148 5.692 5.944 411,406 -0.15(-2.54%)
Nov 17, 2008 5.936 6.148 5.928 6.099 172,214 +0.02(+0.40%)
Nov 14, 2008 6.164 6.164 5.822 6.075 387,393 -0.09(-1.45%)
Nov 13, 2008 6.270 6.270 5.692 6.164 435,901 -0.05(-0.79%)
Nov 12, 2008 6.311 6.466 6.132 6.213 379,698 -0.16(-2.55%)
Nov 11, 2008 6.327 6.498 6.205 6.376 749,362 -0.12(-1.88%)
Nov 10, 2008 6.897 7.459 6.262 6.498 587,403 -0.08(-1.24%)
Nov 07, 2008 6.075 6.580 5.830 6.580 160,142 +0.75(+12.85%)
Nov 06, 2008 6.221 6.417 5.757 5.830 200,899 -0.50(-7.85%)
Nov 05, 2008 6.531 6.800 6.295 6.327 129,871 -0.30(-4.55%)
Nov 04, 2008 6.286 6.734 6.189 6.628 213,266 +0.36(+5.71%)
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.