Genpact Limited (G)
NYSE: G · Real-Time Price · USD
43.54
+1.29 (3.05%)
Jun 27, 2025, 4:00 PM - Market closed

Genpact Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202543.5944.2942.5343.5443.543.07%4,096,149
Jun 26, 202541.9542.3941.7242.2542.251.26%593,951
Jun 25, 202542.1242.5141.5941.7241.72-1.14%1,678,342
Jun 24, 202541.8942.3041.7142.2042.201.69%1,859,983
Jun 23, 202540.7441.6640.6241.5041.502.09%1,783,887
Jun 20, 202542.2942.3440.4740.6540.65-3.44%4,414,810
Jun 18, 202543.2043.2042.0342.1042.10-2.50%1,447,379
Jun 17, 202543.9944.1243.1243.1843.01-1.95%1,179,817
Jun 16, 202543.0844.1043.0844.0443.862.61%1,809,113
Jun 13, 202543.3743.6042.7742.9242.75-1.54%1,287,745
Jun 12, 202543.7543.7743.1743.5943.42-0.59%986,470
Jun 11, 202543.7944.1143.4843.8543.670.55%1,310,179
Jun 10, 202543.2943.9143.2843.6143.440.95%1,381,796
Jun 9, 202543.2443.5442.5543.2043.030.16%2,395,192
Jun 6, 202542.4543.1342.2743.1342.962.45%1,606,998
Jun 5, 202542.7443.0042.0042.1041.93-1.22%1,348,213
Jun 4, 202542.9142.9142.5042.6242.45-0.28%1,439,195
Jun 3, 202542.5242.8542.2642.7442.57-0.02%1,283,686
Jun 2, 202542.8842.9642.2242.7542.58-0.70%1,238,720
May 30, 202543.4343.4342.5943.0542.88-0.94%1,981,528
May 29, 202544.0344.3743.1443.4643.29-1.52%2,026,417
May 28, 202543.9144.4943.8344.1343.950.30%1,745,395
May 27, 202543.8744.0943.5844.0043.821.13%1,269,309
May 23, 202543.3143.5742.9843.5143.34-0.02%945,783
May 22, 202543.6443.9343.2943.5243.35-0.34%1,369,189
May 21, 202544.2344.5643.6643.6743.49-1.73%1,215,611
May 20, 202544.1044.5743.9844.4444.260.77%1,145,587
May 19, 202544.0044.3043.7544.1043.92-0.20%1,257,697
May 16, 202543.1844.3543.1844.1944.010.73%2,286,871
May 15, 202543.6344.0443.0143.8743.691.48%2,345,162
May 14, 202543.8644.0642.8843.2343.06-1.12%1,639,746
May 13, 202543.8644.2443.6343.7243.540.41%2,537,570
May 12, 202543.3243.8142.6343.5443.372.54%2,652,507
May 9, 202542.3043.6641.5942.4642.291.00%3,115,579
May 8, 202541.9642.7538.9842.0441.87-15.16%8,156,042
May 7, 202549.5650.2449.4749.5549.35-0.26%2,343,750
May 6, 202549.2349.9249.2349.6849.480.22%1,280,475
May 5, 202549.5249.9749.2749.5749.37-0.28%1,574,382
May 2, 202549.8450.4149.5349.7149.510.95%1,329,284
May 1, 202550.0050.1849.2249.2449.04-2.03%1,498,024
Apr 30, 202548.5750.4047.8950.2650.062.80%1,528,519
Apr 29, 202548.0849.2047.8048.8948.691.31%1,169,458
Apr 28, 202548.2448.7147.5448.2648.070.46%1,102,381
Apr 25, 202547.7148.1547.2948.0447.850.46%1,003,932
Apr 24, 202547.3648.0047.1347.8247.630.57%1,248,598
Apr 23, 202548.0048.5647.2747.5547.360.42%1,398,137
Apr 22, 202547.3147.5547.0047.3547.161.44%1,056,003
Apr 21, 202547.3647.6446.0746.6846.49-1.93%954,409
Apr 17, 202547.9048.0847.4147.6047.41-0.27%903,667
Apr 16, 202547.9448.4147.3547.7347.54-0.44%1,087,907