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

Genpact Ltd (NY: G )

30.88 -0.26 (-0.83%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 18, 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 (%)
Apr 30, 2009 7.506 7.506 7.239 7.263 563,870 -0.15(-2.08%)
Apr 29, 2009 7.182 7.445 7.182 7.417 187,907 +0.24(+3.27%)
Apr 28, 2009 7.133 7.247 7.012 7.182 147,442 +0.02(+0.23%)
Apr 27, 2009 7.384 7.425 7.052 7.166 265,933 -0.27(-3.60%)
Apr 24, 2009 7.441 7.465 7.328 7.433 312,976 +0.02(+0.33%)
Apr 23, 2009 7.457 7.462 7.279 7.409 217,213 -0.02(-0.33%)
Apr 22, 2009 7.376 7.741 7.328 7.433 377,157 +0.02(+0.22%)
Apr 21, 2009 7.003 7.449 6.995 7.417 352,674 +0.34(+4.81%)
Apr 20, 2009 7.360 7.360 7.060 7.076 164,267 -0.36(-4.90%)
Apr 17, 2009 7.514 7.538 7.320 7.441 352,887 -0.14(-1.82%)
Apr 16, 2009 7.344 7.595 7.344 7.579 162,975 +0.22(+2.97%)
Apr 15, 2009 7.174 7.376 7.166 7.360 281,738 +0.09(+1.23%)
Apr 14, 2009 7.344 7.425 7.190 7.271 319,909 -0.20(-2.71%)
Apr 13, 2009 7.547 7.587 7.376 7.474 273,736 -0.02(-0.32%)
Apr 09, 2009 7.239 7.498 7.222 7.498 224,131 +0.29(+4.05%)
Apr 08, 2009 6.995 7.206 6.963 7.206 135,215 +0.20(+2.89%)
Apr 07, 2009 7.141 7.206 6.939 7.003 143,218 -0.06(-0.92%)
Apr 06, 2009 7.214 7.214 7.020 7.068 197,571 -0.11(-1.47%)
Apr 03, 2009 7.101 7.174 6.922 7.174 244,198 +0.07(+1.03%)
Apr 02, 2009 7.093 7.263 6.979 7.101 356,649 +0.11(+1.51%)
Apr 01, 2009 7.093 7.093 6.906 6.995 316,214 -0.19(-2.60%)
Mar 31, 2009 6.890 7.182 6.858 7.182 308,935 +0.32(+4.60%)
Mar 30, 2009 6.671 6.890 6.598 6.866 303,646 +0.19(+2.79%)
Mar 26, 2009 6.647 6.679 6.485 6.679 249,019 +0.11(+1.60%)
Mar 25, 2009 6.493 6.606 6.452 6.574 219,199 +0.05(+0.75%)
Mar 24, 2009 6.598 6.598 6.485 6.525 216,729 -0.02(-0.37%)
Mar 23, 2009 6.478 6.550 6.460 6.550 379,600 +0.18(+2.80%)
Mar 20, 2009 6.379 6.485 6.290 6.371 274,632 -0.09(-1.38%)
Mar 19, 2009 6.550 6.566 6.420 6.460 197,769 +0.01(+0.13%)
Mar 18, 2009 6.541 6.655 6.323 6.452 400,326 -0.02(-0.25%)
Mar 17, 2009 6.355 6.525 6.193 6.468 249,929 +0.14(+2.18%)
Mar 16, 2009 6.671 6.671 6.314 6.331 258,496 -0.29(-4.41%)
Mar 13, 2009 6.477 6.760 6.428 6.622 0 +0.17(+2.64%)
Mar 12, 2009 6.169 6.468 6.006 6.452 524,400 +0.21(+3.38%)
Mar 11, 2009 6.160 6.485 6.079 6.242 450,414 +0.02(+0.39%)
Mar 10, 2009 5.877 6.217 5.877 6.217 291,411 +0.34(+5.79%)
Mar 09, 2009 5.982 6.023 5.763 5.877 194,565 -0.12(-2.03%)
Mar 06, 2009 6.096 6.128 5.739 5.998 0 -0.02(-0.34%)
Mar 05, 2009 6.120 6.217 5.990 6.019 292,494 -0.12(-1.92%)
Mar 04, 2009 6.371 6.371 6.055 6.136 310,778 -0.35(-5.37%)
Mar 02, 2009 6.306 6.541 6.250 6.485 564,241 +0.06(+1.01%)
Feb 27, 2009 6.282 6.647 6.175 6.420 0 +0.11(+1.80%)
Feb 26, 2009 6.436 6.550 6.250 6.306 216,249 +0.02(+0.26%)
Feb 25, 2009 6.404 6.598 6.242 6.290 372,815 -0.28(-4.20%)
Feb 24, 2009 6.436 6.574 6.274 6.566 181,669 +0.14(+2.14%)
Feb 23, 2009 6.825 6.833 6.428 6.428 289,027 -0.27(-4.00%)
Feb 20, 2009 6.574 6.695 6.355 6.695 314,222 +0.17(+2.61%)
Feb 19, 2009 6.939 7.085 6.298 6.525 768,563 -0.40(-5.74%)
Feb 18, 2009 6.485 7.595 6.096 6.922 935,452 +0.27(+4.02%)
Feb 17, 2009 6.939 6.947 6.598 6.655 546,070 -0.35(-4.98%)
Feb 13, 2009 7.101 7.182 6.995 7.003 455,520 -0.14(-1.93%)
Feb 12, 2009 6.793 7.368 6.793 7.141 455,012 +0.14(+1.97%)
Feb 11, 2009 6.882 7.003 6.841 7.003 445,423 +0.21(+3.10%)
Feb 10, 2009 7.044 7.117 6.793 6.793 313,384 -0.36(-5.10%)
Feb 09, 2009 7.287 7.295 6.922 7.157 302,532 -0.11(-1.45%)
Feb 06, 2009 6.906 7.263 6.858 7.263 299,932 +0.45(+6.67%)
Feb 05, 2009 6.695 6.890 6.622 6.809 216,062 +0.13(+1.94%)
Feb 04, 2009 6.858 6.862 6.639 6.679 378,661 -0.18(-2.60%)
Feb 03, 2009 6.777 6.922 6.631 6.858 304,393 +0.15(+2.30%)
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.