Genpact Limited (G)
NYSE: G · Real-Time Price · USD
38.19
-0.11 (-0.29%)
Oct 29, 2024, 4:00 PM EDT - Market closed

Genpact Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202438.1638.3737.8238.1938.19-0.29%597,708
Oct 28, 202438.5638.8138.2038.3038.30-0.10%1,092,824
Oct 25, 202438.4438.7138.1238.3438.34-0.18%1,181,398
Oct 24, 202438.3238.5538.0938.4138.410.10%619,538
Oct 23, 202438.1138.5438.0738.3738.370.42%745,249
Oct 22, 202438.3338.7538.1738.2138.21-1.09%654,187
Oct 21, 202438.8139.0038.5038.6338.63-0.82%539,611
Oct 18, 202438.6539.0038.4538.9538.951.22%632,070
Oct 17, 202439.3539.5438.4638.4838.48-2.63%865,940
Oct 16, 202439.3139.7639.2839.5239.520.48%479,530
Oct 15, 202439.1739.6539.0439.3339.330.51%697,425
Oct 14, 202439.0439.2238.8639.1339.130.44%608,791
Oct 11, 202438.4738.9938.4438.9638.961.54%623,507
Oct 10, 202438.8438.8838.1738.3738.37-1.56%820,844
Oct 9, 202439.1839.3338.8838.9838.980.15%1,162,703
Oct 8, 202439.6739.7138.8338.9238.92-1.62%814,212
Oct 7, 202439.4839.8039.4839.5639.56-0.15%1,436,473
Oct 4, 202439.6939.8939.2739.6239.620.89%1,116,131
Oct 3, 202438.9039.2738.6339.2739.270.03%1,086,228
Oct 2, 202439.3339.6639.0039.2639.26-0.43%884,384
Oct 1, 202439.2139.6239.0939.4339.430.56%1,105,491
Sep 30, 202438.6839.2438.6239.2139.211.19%1,037,647
Sep 27, 202439.2739.3838.7438.7538.75-0.69%777,394
Sep 26, 202438.9939.5038.8939.0239.020.75%1,533,008
Sep 25, 202439.0139.1538.4738.7338.73-0.72%1,470,245
Sep 24, 202439.0039.1038.7239.0139.01-0.03%782,337
Sep 23, 202438.7739.1138.4739.0239.020.88%855,347
Sep 20, 202438.4238.6838.2038.6838.680.52%2,834,512
Sep 19, 202438.8738.8738.1038.4838.480.39%840,503
Sep 18, 202438.5938.6738.0538.3338.33-0.57%795,920
Sep 17, 202439.0739.2438.3538.5538.55-1.15%815,945
Sep 16, 202439.2039.5638.7439.0039.00-0.74%1,175,926
Sep 13, 202438.6539.3538.6239.2939.292.05%1,146,447
Sep 12, 202438.7138.9138.3338.5038.50-0.41%1,180,565
Sep 11, 202438.5138.6937.8338.6638.66-0.57%1,268,663
Sep 10, 202438.7439.0038.4538.8838.730.31%1,708,671
Sep 9, 202438.1439.0638.0838.7638.611.12%1,851,784
Sep 6, 202438.2038.8337.9038.3338.180.34%2,549,917
Sep 5, 202438.9239.2138.1138.2038.05-2.03%1,548,388
Sep 4, 202438.5639.0238.5038.9938.840.65%799,644
Sep 3, 202439.1239.5238.6338.7438.59-1.25%900,415
Aug 30, 202439.3339.5038.9139.2339.08-0.13%1,138,026
Aug 29, 202439.3139.6539.1239.2839.130.31%633,453
Aug 28, 202439.3239.7739.0939.1639.01-0.74%1,114,825
Aug 27, 202439.0639.4838.8439.4539.300.84%816,657
Aug 26, 202439.2339.6039.0939.1238.970.03%922,523
Aug 23, 202439.1439.9538.8539.1138.960.62%851,539
Aug 22, 202439.2039.2938.8338.8738.72-0.38%948,287
Aug 21, 202438.9039.1238.7039.0238.870.70%774,745
Aug 20, 202438.5738.7738.4038.7538.600.23%1,105,600
Aug 19, 202438.3238.7438.2238.6638.510.99%918,838
Aug 16, 202438.2038.5238.1338.2838.130.13%1,607,867
Aug 15, 202437.9038.3737.7238.2338.081.76%1,072,090
Aug 14, 202437.6037.6437.2837.5737.420.03%902,641
Aug 13, 202436.7937.7536.7937.5637.412.76%1,647,021
Aug 12, 202437.3537.3736.4436.5536.41-2.53%2,121,735
Aug 9, 202436.3637.7435.4237.5037.3515.74%2,566,656
Aug 8, 202432.3532.6532.1832.4032.270.37%1,269,448
Aug 7, 202432.5432.9432.2732.2832.15-0.12%1,191,355
Aug 6, 202432.4432.8532.2232.3232.19-0.46%808,951
Aug 5, 202432.5033.0332.2932.4732.34-4.08%1,347,659
Aug 2, 202433.8533.9033.1633.8533.72-0.97%768,883
Aug 1, 202434.6734.8933.8534.1834.05-1.41%892,483
Jul 31, 202434.8535.1734.6234.6734.53-0.72%739,840
Jul 30, 202434.7835.0934.5834.9234.780.66%823,273
Jul 29, 202434.3034.8634.3034.6934.550.96%1,083,103
Jul 26, 202434.4534.8134.2634.3634.230.73%705,472
Jul 25, 202433.5834.5633.5134.1133.981.76%782,306
Jul 24, 202433.4833.7833.4233.5233.39-918,908
Jul 23, 202433.3733.7033.1533.5233.390.03%753,610
Jul 22, 202433.3333.5733.0433.5133.380.72%622,701
Jul 19, 202433.4533.6032.9133.2733.14-1.22%942,345
Jul 18, 202433.6934.5633.6333.6833.55-0.97%1,059,156
Jul 17, 202433.9034.2633.8634.0133.880.83%1,077,842
Jul 16, 202433.2133.8933.1433.7333.602.27%859,827
Jul 15, 202432.5733.2132.5532.9832.851.63%876,094
Jul 12, 202432.1032.6731.9432.4532.321.82%845,595
Jul 11, 202431.4232.0831.3431.8731.752.67%756,151
Jul 10, 202430.8931.0830.3831.0430.920.26%977,764
Jul 9, 202431.8031.8030.8930.9630.84-1.15%941,592
Jul 8, 202431.2931.5131.1131.3231.200.87%816,843
Jul 5, 202431.6131.7431.0331.0530.93-2.45%2,005,151
Jul 3, 202431.8532.0531.6131.8331.710.09%460,049
Jul 2, 202432.0132.0631.5931.8031.68-0.75%1,047,613
Jul 1, 202432.1932.4531.9032.0431.91-0.47%1,055,970
Jun 28, 202432.1232.2731.7132.1932.060.63%2,706,472
Jun 27, 202431.9432.0631.7131.9931.860.57%1,593,042
Jun 26, 202431.5531.9131.4931.8131.690.13%961,412
Jun 25, 202432.0132.2431.3531.7731.65-0.81%944,740
Jun 24, 202432.2532.7132.0132.0331.90-0.09%1,071,176
Jun 21, 202431.7532.1031.6032.0631.931.30%2,025,640
Jun 20, 202431.0931.9431.0031.6531.531.93%1,024,184
Jun 18, 202431.2231.5630.7931.0530.93-0.29%1,379,290
Jun 17, 202430.8131.2030.6431.1431.020.61%824,850
Jun 14, 202431.2931.2930.8430.9530.83-1.53%1,496,773
Jun 13, 202432.3632.4531.4131.4331.31-3.08%2,047,324
Jun 12, 202433.1933.2732.4132.4332.30-0.73%1,126,912
Jun 11, 202432.8132.8132.2632.6732.54-0.64%1,038,058
Jun 10, 202432.8533.0732.6632.8832.75-1.38%1,307,640
Jun 7, 202433.0733.4032.9533.3433.060.27%1,011,014