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 (%)
Feb 29, 2008 12.69 12.69 12.17 12.42 82,032 -0.32(-2.49%)
Feb 28, 2008 12.96 12.96 12.42 12.74 219,568 -0.33(-2.49%)
Feb 27, 2008 12.70 13.16 12.62 13.06 462,810 +0.41(+3.22%)
Feb 26, 2008 11.93 12.70 11.77 12.65 696,296 +0.77(+6.44%)
Feb 25, 2008 11.46 11.89 11.46 11.89 315,972 +0.20(+1.74%)
Feb 22, 2008 11.64 11.85 11.39 11.69 294,113 +0.10(+0.84%)
Feb 21, 2008 11.38 11.59 11.34 11.59 230,378 +0.23(+2.01%)
Feb 20, 2008 11.20 11.51 10.99 11.36 205,578 +0.03(+0.29%)
Feb 19, 2008 11.20 11.39 11.10 11.33 241,079 +0.33(+3.04%)
Feb 18, 2008 11.32 11.32 10.90 10.99 0 +0.00(+0.00%)
Feb 15, 2008 11.32 11.32 10.90 10.99 60,541 -0.41(-3.57%)
Feb 14, 2008 10.63 11.40 10.59 11.40 327,872 +0.71(+6.63%)
Feb 13, 2008 10.81 10.99 10.67 10.69 635,629 -0.15(-1.43%)
Feb 12, 2008 10.59 10.96 10.56 10.85 309,218 +0.23(+2.15%)
Feb 11, 2008 10.96 10.96 10.55 10.62 801,659 -0.24(-2.18%)
Feb 08, 2008 10.75 10.85 10.59 10.85 159,275 +0.15(+1.45%)
Feb 07, 2008 10.63 10.85 10.56 10.70 224,367 -0.07(-0.68%)
Feb 06, 2008 10.47 10.77 10.26 10.77 448,180 +0.27(+2.56%)
Feb 05, 2008 10.27 10.62 10.16 10.50 347,145 +0.36(+3.53%)
Feb 04, 2008 10.10 10.22 10.10 10.15 110,522 -0.07(-0.72%)
Feb 01, 2008 10.10 10.62 10.10 10.22 726,872 +0.33(+3.29%)
Jan 31, 2008 9.772 10.28 9.658 9.894 328,375 -0.03(-0.33%)
Jan 30, 2008 9.959 10.24 9.650 9.926 292,716 -0.05(-0.49%)
Jan 29, 2008 9.707 10.14 9.707 9.975 384,720 +0.40(+4.17%)
Jan 28, 2008 9.405 9.902 9.031 9.576 226,694 +0.09(+0.94%)
Jan 25, 2008 9.853 9.943 9.422 9.487 314,796 -0.30(-3.08%)
Jan 24, 2008 10.05 10.05 9.373 9.788 148,714 -0.07(-0.66%)
Jan 23, 2008 10.05 10.20 9.853 9.853 170,205 -0.37(-3.66%)
Jan 22, 2008 9.780 10.36 9.552 10.23 87,310 +0.04(+0.40%)
Jan 21, 2008 10.28 10.28 9.658 10.19 0 +0.00(+0.00%)
Jan 18, 2008 10.28 10.28 9.658 10.19 290,184 -0.11(-1.03%)
Jan 17, 2008 9.373 10.95 8.770 10.29 1,344,449 +0.81(+8.50%)
Jan 16, 2008 9.853 9.894 9.373 9.487 216,993 -0.47(-4.74%)
Jan 15, 2008 10.18 10.52 9.902 9.959 209,870 -0.35(-3.40%)
Jan 14, 2008 10.85 10.85 9.861 10.31 558,166 -0.33(-3.14%)
Jan 11, 2008 10.99 11.01 10.59 10.64 378,927 -0.33(-2.97%)
Jan 10, 2008 10.71 11.20 10.62 10.97 87,806 +0.06(+0.52%)
Jan 09, 2008 10.87 10.97 10.75 10.91 102,295 +0.00(+0.00%)
Jan 08, 2008 11.19 11.19 10.91 10.91 95,172 -0.28(-2.47%)
Jan 07, 2008 11.97 11.97 11.12 11.19 282,748 -0.70(-5.89%)
Jan 04, 2008 12.43 12.43 11.67 11.89 33,893 -0.45(-3.63%)
Jan 03, 2008 12.42 12.42 12.14 12.34 132,136 -0.14(-1.11%)
Jan 02, 2008 12.25 12.52 11.84 12.48 326,902 +0.07(+0.59%)
Jan 01, 2008 12.56 12.56 12.27 12.40 59,317 +0.00(+0.00%)
Dec 31, 2007 12.56 12.56 12.27 12.40 59,317 -0.06(-0.46%)
Dec 28, 2007 12.60 12.75 12.16 12.46 91,365 +0.00(+0.00%)
Dec 27, 2007 12.66 12.80 12.46 12.46 73,067 -0.28(-2.17%)
Dec 26, 2007 12.83 12.90 12.63 12.74 76,629 -0.26(-2.01%)
Dec 24, 2007 12.54 13.03 12.54 13.00 26,771 +0.33(+2.57%)
Dec 21, 2007 12.37 12.74 12.21 12.67 137,908 +0.47(+3.87%)
Dec 20, 2007 11.80 12.74 11.62 12.20 195,042 +0.59(+5.05%)
Dec 19, 2007 11.40 11.81 11.32 11.61 70,980 +0.17(+1.49%)
Dec 18, 2007 11.63 11.63 11.18 11.44 74,541 +0.00(+0.00%)
Dec 17, 2007 11.29 11.77 11.08 11.44 286,377 -0.22(-1.88%)
Dec 14, 2007 11.28 11.71 11.07 11.66 347,655 +0.22(+1.92%)
Dec 13, 2007 10.68 11.44 10.68 11.44 281,587 +0.55(+5.09%)
Dec 12, 2007 11.48 11.56 10.77 10.89 241,553 -0.61(-5.31%)
Dec 11, 2007 11.42 11.50 11.32 11.50 153,257 -0.02(-0.14%)
Dec 10, 2007 11.65 11.65 11.33 11.51 216,993 -0.14(-1.19%)
Dec 07, 2007 11.40 11.66 11.36 11.65 435,342 +0.28(+2.43%)
Dec 06, 2007 11.53 11.56 11.29 11.38 50,594 -0.15(-1.34%)
Dec 05, 2007 11.60 11.71 11.41 11.53 159,275 +0.18(+1.58%)
Dec 04, 2007 12.16 12.16 11.31 11.35 225,343 -0.90(-7.31%)
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.