Skip to main content

Genpact Ltd (NY: G )

32.95 +0.19 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 32.86 33.27 32.73 32.95 2,025,459 +0.19(+0.58%)
Mar 27, 2024 32.48 32.78 32.44 32.76 1,976,341 +0.45(+1.39%)
Mar 26, 2024 32.16 32.34 31.85 32.31 1,547,793 +0.11(+0.34%)
Mar 25, 2024 31.92 32.38 31.90 32.20 1,199,417 +0.32(+1.00%)
Mar 22, 2024 32.88 32.88 31.81 31.88 1,848,912 -0.79(-2.42%)
Mar 21, 2024 33.49 33.49 32.54 32.67 2,203,860 -0.87(-2.59%)
Mar 20, 2024 33.64 33.76 33.27 33.54 935,463 -0.20(-0.59%)
Mar 19, 2024 33.25 33.88 33.25 33.74 1,740,392 +0.48(+1.44%)
Mar 18, 2024 33.22 33.68 32.88 33.26 2,596,260 +0.14(+0.42%)
Mar 15, 2024 33.14 33.52 32.91 33.12 3,236,473 -0.27(-0.81%)
Mar 14, 2024 33.76 33.82 33.21 33.39 2,842,875 -0.40(-1.18%)
Mar 13, 2024 33.92 34.31 33.76 33.79 1,576,100 -0.13(-0.38%)
Mar 12, 2024 33.89 34.09 33.65 33.92 1,360,935 +0.02(+0.06%)
Mar 11, 2024 34.27 34.46 33.88 33.90 1,686,261 -0.47(-1.37%)
Mar 08, 2024 34.52 34.73 34.36 34.37 984,235 +0.01(+0.04%)
Mar 07, 2024 34.05 34.46 34.00 34.36 1,230,256 +0.51(+1.50%)
Mar 06, 2024 34.51 34.63 33.78 33.85 1,011,669 -0.55(-1.59%)
Mar 05, 2024 34.54 34.65 34.24 34.40 954,262 -0.34(-0.97%)
Mar 04, 2024 33.97 34.87 33.93 34.74 1,667,231 +0.95(+2.80%)
Mar 01, 2024 33.85 34.09 33.45 33.79 2,384,509 -0.06(-0.18%)
Feb 29, 2024 34.91 34.91 33.83 33.85 2,616,262 -0.81(-2.33%)
Feb 28, 2024 34.99 34.99 34.25 34.66 1,445,615 -0.76(-2.14%)
Feb 27, 2024 35.88 36.04 35.31 35.41 792,722 -0.42(-1.17%)
Feb 26, 2024 36.03 36.33 35.80 35.83 1,079,956 -0.31(-0.85%)
Feb 23, 2024 36.21 36.40 36.11 36.14 711,274 +0.05(+0.14%)
Feb 22, 2024 35.75 36.15 35.62 36.09 986,270 +0.50(+1.40%)
Feb 21, 2024 35.83 35.96 35.53 35.59 1,146,077 -0.36(-1.00%)
Feb 20, 2024 35.47 36.08 35.41 35.95 1,417,268 +0.20(+0.56%)
Feb 16, 2024 35.65 36.02 35.46 35.75 1,122,174 -0.02(-0.06%)
Feb 15, 2024 35.71 36.45 35.70 35.77 1,136,243 +0.29(+0.81%)
Feb 14, 2024 35.34 35.51 34.96 35.48 1,045,911 +0.56(+1.60%)
Feb 13, 2024 35.36 35.43 34.78 34.92 2,566,103 -0.98(-2.72%)
Feb 12, 2024 36.39 36.58 35.69 35.90 1,693,305 -0.47(-1.29%)
Feb 09, 2024 35.84 36.90 35.26 36.37 2,763,009 +1.58(+4.55%)
Feb 08, 2024 34.66 35.21 34.52 34.79 2,219,408 +0.13(+0.37%)
Feb 07, 2024 34.81 34.98 34.45 34.66 1,584,300 -0.18(-0.51%)
Feb 06, 2024 34.48 35.03 34.38 34.84 1,669,482 +0.36(+1.04%)
Feb 05, 2024 34.75 34.79 34.25 34.48 1,363,317 -0.45(-1.28%)
Feb 02, 2024 35.89 35.89 34.73 34.92 1,741,028 -1.31(-3.63%)
Feb 01, 2024 35.78 36.46 35.64 36.24 2,557,427 +0.50(+1.39%)
Jan 31, 2024 36.49 36.71 35.73 35.74 1,758,834 -0.50(-1.37%)
Jan 30, 2024 35.80 36.39 35.75 36.24 1,801,199 +0.03(+0.08%)
Jan 29, 2024 36.08 36.23 35.77 36.21 957,919 +0.07(+0.19%)
Jan 26, 2024 36.18 36.73 36.08 36.14 1,185,855 +0.14(+0.39%)
Jan 25, 2024 36.34 36.61 35.77 36.00 1,400,389 -0.07(-0.19%)
Jan 24, 2024 36.41 36.66 35.92 36.07 1,802,326 -0.13(-0.36%)
Jan 23, 2024 36.24 36.38 35.99 36.20 1,368,453 +0.18(+0.50%)
Jan 22, 2024 35.38 36.04 35.30 36.02 1,191,411 +0.82(+2.32%)
Jan 19, 2024 34.75 35.22 34.55 35.20 981,028 +0.65(+1.87%)
Jan 18, 2024 34.72 34.77 34.30 34.56 881,585 +0.03(+0.09%)
Jan 17, 2024 34.47 34.61 34.10 34.53 1,815,010 -0.22(-0.63%)
Jan 16, 2024 34.27 34.82 34.18 34.75 1,064,879 +0.10(+0.29%)
Jan 12, 2024 34.45 34.74 34.33 34.65 983,985 +0.47(+1.37%)
Jan 11, 2024 34.03 34.21 33.63 34.18 916,301 +0.06(+0.17%)
Jan 10, 2024 34.29 34.40 33.88 34.12 713,517 -0.16(-0.46%)
Jan 09, 2024 34.09 34.32 33.97 34.28 732,901 -0.10(-0.29%)
Jan 08, 2024 34.07 34.45 33.98 34.38 1,071,758 +0.34(+0.99%)
Jan 05, 2024 33.85 34.36 33.85 34.04 1,411,483 +0.10(+0.29%)
Jan 04, 2024 33.90 34.21 33.88 33.94 1,094,372 +0.00(+0.00%)
Jan 03, 2024 34.27 34.47 33.92 33.94 1,128,543 -0.69(-1.98%)
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.