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

Genpact Ltd (NY: G )

30.95 -0.48 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2009 11.36 11.45 11.28 11.36 179,541 +0.06(+0.50%)
Jul 30, 2009 11.55 11.70 11.19 11.31 583,728 -0.06(-0.57%)
Jul 29, 2009 11.46 11.58 11.12 11.37 400,237 -0.10(-0.85%)
Jul 28, 2009 10.93 11.71 10.93 11.47 850,221 +0.73(+6.79%)
Jul 27, 2009 10.54 10.76 10.40 10.74 334,095 +0.28(+2.71%)
Jul 24, 2009 10.28 10.54 10.26 10.46 474 +0.01(+0.08%)
Jul 23, 2009 10.18 10.46 9.986 10.45 174,508 +0.39(+3.87%)
Jul 22, 2009 10.12 10.18 9.946 10.06 982,923 -0.06(-0.56%)
Jul 21, 2009 10.04 10.16 9.986 10.12 460,968 +0.06(+0.64%)
Jul 20, 2009 10.32 10.32 9.954 10.05 426,867 -0.06(-0.64%)
Jul 17, 2009 10.00 10.20 9.808 10.12 463,235 +0.28(+2.80%)
Jul 16, 2009 9.751 9.905 9.614 9.841 142,213 +0.11(+1.17%)
Jul 15, 2009 9.687 9.768 9.662 9.727 116,560 +0.12(+1.27%)
Jul 14, 2009 9.443 9.654 9.362 9.605 137,879 +0.15(+1.54%)
Jul 13, 2009 9.399 9.569 9.346 9.460 301,275 +0.19(+2.10%)
Jul 10, 2009 9.070 9.687 9.038 9.265 735,525 +0.19(+2.05%)
Jul 09, 2009 9.127 9.152 8.908 9.079 444,625 -0.09(-0.97%)
Jul 08, 2009 9.070 9.184 8.973 9.168 315,076 +0.06(+0.71%)
Jul 07, 2009 9.160 9.265 9.095 9.103 186,998 -0.11(-1.23%)
Jul 06, 2009 9.216 9.289 9.046 9.216 285,991 -0.03(-0.35%)
Jul 02, 2009 9.589 9.670 9.249 9.249 176,052 -0.36(-3.79%)
Jul 01, 2009 9.565 9.727 9.354 9.614 480,616 +0.09(+0.94%)
Jun 30, 2009 9.419 9.541 9.111 9.524 950,213 +0.17(+1.82%)
Jun 29, 2009 9.719 9.743 9.338 9.354 1,306,062 -0.34(-3.51%)
Jun 26, 2009 9.670 9.768 9.646 9.695 815,745 -0.02(-0.17%)
Jun 25, 2009 9.751 9.768 9.565 9.711 346,849 +0.06(+0.67%)
Jun 24, 2009 9.403 9.816 9.403 9.646 302,658 +0.26(+2.76%)
Jun 23, 2009 9.241 9.460 9.192 9.387 361,447 +0.20(+2.21%)
Jun 22, 2009 9.516 9.516 9.038 9.184 579,921 -0.45(-4.71%)
Jun 19, 2009 9.314 9.687 9.249 9.638 396,817 +0.33(+3.57%)
Jun 18, 2009 9.079 9.362 9.054 9.306 189,096 +0.26(+2.87%)
Jun 17, 2009 8.819 9.103 8.795 9.046 205,526 +0.18(+2.01%)
Jun 16, 2009 8.998 9.200 8.852 8.868 259,867 -0.06(-0.68%)
Jun 15, 2009 8.973 9.030 8.835 8.929 223,020 -0.20(-2.18%)
Jun 12, 2009 9.038 9.127 8.811 9.127 238,217 -0.06(-0.62%)
Jun 11, 2009 8.908 9.200 8.827 9.184 219,616 +0.20(+2.26%)
Jun 10, 2009 8.941 9.152 8.762 8.981 381,547 -0.01(-0.09%)
Jun 09, 2009 9.006 9.030 8.876 8.989 284,153 -0.03(-0.36%)
Jun 08, 2009 8.892 9.038 8.835 9.022 211,767 +0.06(+0.72%)
Jun 05, 2009 8.916 9.030 8.835 8.957 342,434 +0.06(+0.64%)
Jun 04, 2009 8.649 8.925 8.576 8.900 347,116 +0.20(+2.33%)
Jun 03, 2009 8.641 8.787 8.503 8.698 327,250 -0.08(-0.92%)
Jun 02, 2009 8.754 8.827 8.600 8.779 663,677 +0.02(+0.28%)
Jun 01, 2009 8.446 8.754 8.414 8.754 381,282 +0.28(+3.25%)
May 29, 2009 8.292 8.479 8.195 8.479 200,190 +0.22(+2.65%)
May 28, 2009 8.479 8.511 7.976 8.260 372,345 -0.21(-2.49%)
May 27, 2009 8.446 8.608 8.414 8.471 169,701 -0.02(-0.19%)
May 26, 2009 8.325 8.568 8.284 8.487 359,906 +0.06(+0.67%)
May 22, 2009 8.349 8.592 8.300 8.430 244,383 +0.01(+0.10%)
May 21, 2009 8.430 8.544 8.357 8.422 334,156 -0.17(-1.98%)
May 20, 2009 8.349 8.633 8.309 8.592 2,640,470 +0.25(+3.01%)
May 19, 2009 8.211 8.430 8.195 8.341 236,296 +0.06(+0.78%)
May 18, 2009 7.984 8.284 7.887 8.276 363,393 +0.45(+5.80%)
May 15, 2009 7.701 7.952 7.701 7.822 142,171 +0.12(+1.58%)
May 14, 2009 7.936 7.968 7.611 7.701 353,845 -0.25(-3.16%)
May 13, 2009 8.187 8.211 7.936 7.952 230,707 -0.22(-2.68%)
May 12, 2009 8.114 8.357 8.114 8.171 112,083 -0.08(-0.98%)
May 11, 2009 8.106 8.390 8.106 8.252 148,940 -0.10(-1.17%)
May 08, 2009 8.811 8.900 8.236 8.349 404,477 -0.31(-3.63%)
May 07, 2009 8.706 8.925 8.503 8.663 501,506 -0.00(-0.02%)
May 06, 2009 8.592 8.787 8.317 8.665 471,276 +0.15(+1.81%)
May 05, 2009 7.441 8.576 7.344 8.511 678,325 +1.10(+14.88%)
May 04, 2009 7.245 7.409 7.222 7.409 375,888 +0.11(+1.44%)
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.