Genpact Ltd (NY: G )

41.02 USD -0.60 (-1.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 41.48 41.58 40.68 41.02 974,750 -0.60(-1.44%)
Nov 24, 2020 41.41 41.78 41.16 41.62 533,568 +0.60(+1.46%)
Nov 23, 2020 40.95 41.17 40.73 41.02 388,877 +0.41(+1.01%)
Nov 20, 2020 40.57 40.97 40.53 40.61 574,900 +0.01(+0.02%)
Nov 19, 2020 40.36 40.90 39.95 40.60 1,290,302 +0.11(+0.27%)
Nov 18, 2020 40.64 40.79 40.24 40.49 899,947 -0.21(-0.52%)
Nov 17, 2020 40.34 40.85 40.05 40.70 579,243 +0.04(+0.10%)
Nov 16, 2020 40.93 41.06 40.28 40.66 600,945 +0.15(+0.37%)
Nov 13, 2020 40.01 40.65 39.95 40.51 349,900 +0.76(+1.91%)
Nov 12, 2020 40.45 40.59 39.58 39.75 787,070 -0.70(-1.73%)
Nov 11, 2020 40.51 40.69 40.07 40.45 662,078 +0.13(+0.32%)
Nov 10, 2020 40.12 40.64 39.70 40.32 634,645 +0.34(+0.85%)
Nov 09, 2020 40.00 41.49 39.97 39.98 1,218,719 +0.96(+2.46%)
Nov 06, 2020 38.86 39.39 38.77 39.02 1,005,900 +0.12(+0.31%)
Nov 05, 2020 38.27 39.50 38.03 38.90 1,719,947 +1.35(+3.60%)
Nov 04, 2020 36.67 38.00 36.28 37.55 1,839,353 +1.17(+3.22%)
Nov 03, 2020 35.12 36.63 34.76 36.38 2,037,607 +0.72(+2.02%)
Nov 02, 2020 34.74 35.79 34.48 35.66 1,525,764 +1.29(+3.75%)
Oct 30, 2020 34.07 34.63 33.91 34.37 885,400 +0.14(+0.41%)
Oct 29, 2020 33.96 34.46 33.91 34.23 725,767 +0.22(+0.65%)
Oct 28, 2020 34.70 34.92 33.94 34.01 760,113 -1.29(-3.65%)
Oct 27, 2020 35.39 35.69 35.28 35.30 924,513 -0.25(-0.70%)
Oct 26, 2020 36.62 36.69 35.08 35.55 759,173 -1.45(-3.92%)
Oct 23, 2020 37.31 37.48 36.98 37.00 2,303,200 +0.02(+0.05%)
Oct 22, 2020 37.04 37.20 36.43 36.98 1,767,498 +0.06(+0.16%)
Oct 21, 2020 37.41 37.61 36.82 36.92 1,026,229 -0.43(-1.15%)
Oct 20, 2020 37.61 38.00 37.30 37.35 1,218,630 -0.05(-0.13%)
Oct 19, 2020 38.60 38.75 37.37 37.40 862,714 -1.01(-2.63%)
Oct 16, 2020 39.02 39.27 38.38 38.41 452,000 -0.37(-0.95%)
Oct 15, 2020 38.39 38.97 38.33 38.78 560,412 -0.14(-0.36%)
Oct 14, 2020 39.19 39.57 38.85 38.92 515,203 -0.28(-0.71%)
Oct 13, 2020 40.03 40.09 39.05 39.20 797,950 -0.91(-2.27%)
Oct 12, 2020 39.74 40.22 39.35 40.11 1,364,095 +0.71(+1.80%)
Oct 09, 2020 39.32 39.69 38.96 39.40 1,546,700 +0.51(+1.31%)
Oct 08, 2020 38.80 39.03 38.68 38.89 2,238,793 +0.39(+1.01%)
Oct 07, 2020 38.50 39.08 38.37 38.50 2,278,126 +0.32(+0.84%)
Oct 06, 2020 39.05 39.17 37.96 38.18 1,274,078 -0.65(-1.67%)
Oct 05, 2020 39.01 39.08 38.50 38.83 993,659 +0.26(+0.67%)
Oct 02, 2020 38.12 39.02 38.12 38.57 915,300 -0.17(-0.44%)
Oct 01, 2020 39.05 39.53 38.66 38.74 945,357 -0.21(-0.54%)
Sep 30, 2020 38.70 39.37 38.70 38.95 730,506 +0.27(+0.70%)
Sep 29, 2020 38.98 39.15 38.46 38.68 393,149 -0.30(-0.77%)
Sep 28, 2020 38.67 39.36 38.65 38.98 582,432 +0.84(+2.20%)
Sep 25, 2020 37.46 38.33 37.46 38.14 636,000 +0.50(+1.33%)
Sep 24, 2020 37.60 38.06 37.32 37.64 483,950 -0.09(-0.24%)
Sep 23, 2020 38.82 39.17 37.63 37.73 828,432 -1.14(-2.93%)
Sep 22, 2020 37.93 39.06 37.89 38.87 898,084 +1.24(+3.30%)
Sep 21, 2020 37.91 38.06 37.25 37.63 836,097 -1.08(-2.79%)
Sep 18, 2020 39.74 40.21 38.61 38.71 1,230,400 -0.85(-2.15%)
Sep 17, 2020 39.13 39.79 39.03 39.56 767,102 -0.17(-0.43%)
Sep 16, 2020 39.81 40.31 39.68 39.73 610,999 +0.14(+0.35%)
Sep 15, 2020 39.42 39.77 39.26 39.59 927,315 +0.63(+1.62%)
Sep 14, 2020 38.74 39.41 38.74 38.96 827,205 +0.64(+1.67%)
Sep 11, 2020 38.64 38.72 38.01 38.32 705,600 -0.15(-0.39%)
Sep 10, 2020 39.07 39.42 38.39 38.47 649,657 -0.36(-0.93%)
Sep 09, 2020 38.77 39.07 38.59 38.83 1,420,397 +0.41(+1.07%)
Sep 08, 2020 38.56 39.16 38.11 38.42 962,341 -0.84(-2.14%)
Sep 04, 2020 40.43 40.67 38.86 39.26 722,600 -0.90(-2.24%)
Sep 03, 2020 41.88 41.88 39.84 40.16 793,497 -1.88(-4.47%)
Sep 02, 2020 41.67 42.08 41.35 42.04 952,600 +0.56(+1.35%)
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.