Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	50.54	50.82	49.49	50.00	50.00	-1.48%	1,088,485
Mar 27, 2025	50.40	50.90	49.81	50.75	50.75	0.81%	1,834,880
Mar 26, 2025	50.88	51.27	50.33	50.34	50.34	-0.47%	2,098,064
Mar 25, 2025	50.22	50.59	49.98	50.58	50.58	1.30%	1,420,107
Mar 24, 2025	50.33	50.41	49.56	49.93	49.93	0.06%	1,282,727
Mar 21, 2025	48.98	49.95	48.80	49.90	49.90	0.93%	3,102,812
Mar 20, 2025	50.68	50.88	49.40	49.44	49.44	-3.27%	1,117,744
Mar 19, 2025	50.65	51.28	50.47	51.11	51.11	1.25%	782,350
Mar 18, 2025	50.05	50.71	49.75	50.48	50.48	0.22%	1,215,475
Mar 17, 2025	50.21	50.61	49.78	50.37	50.37	0.46%	1,136,094
Mar 14, 2025	49.47	50.16	49.35	50.14	50.14	1.60%	927,656
Mar 13, 2025	48.98	49.45	48.66	49.35	49.35	0.51%	1,440,663
Mar 12, 2025	50.19	50.19	48.50	49.10	49.10	-1.07%	1,906,937
Mar 11, 2025	50.02	50.28	48.93	49.63	49.63	-1.17%	1,277,641
Mar 10, 2025	51.27	51.68	49.79	50.22	50.05	-2.75%	1,375,239
Mar 7, 2025	50.77	51.74	50.29	51.64	51.46	1.24%	1,027,453
Mar 6, 2025	51.65	52.03	50.86	51.01	50.84	-1.94%	1,119,133
Mar 5, 2025	51.00	52.10	50.51	52.02	51.84	-0.46%	1,300,415
Mar 4, 2025	52.40	52.83	51.81	52.26	52.08	-0.89%	1,224,297
Mar 3, 2025	53.29	54.00	52.47	52.73	52.55	-0.92%	1,598,320
Feb 28, 2025	52.52	53.36	52.33	53.22	53.04	0.99%	2,318,616
Feb 27, 2025	52.92	53.22	52.62	52.70	52.52	-0.34%	1,186,877
Feb 26, 2025	52.40	53.19	52.33	52.88	52.70	0.92%	2,545,542
Feb 25, 2025	52.55	52.76	51.92	52.40	52.22	-0.19%	1,430,412
Feb 24, 2025	53.28	53.42	52.46	52.50	52.32	-1.41%	1,608,653
Feb 21, 2025	54.45	55.00	53.14	53.25	53.07	-2.26%	1,745,208
Feb 20, 2025	54.58	54.75	53.96	54.48	54.29	-0.87%	1,247,026
Feb 19, 2025	55.00	55.22	54.67	54.96	54.77	0.49%	1,332,625
Feb 18, 2025	54.92	55.50	54.60	54.69	54.50	-0.65%	1,485,733
Feb 14, 2025	55.34	55.55	54.69	55.05	54.86	-0.88%	1,599,287
Feb 13, 2025	54.91	55.84	54.62	55.54	55.35	1.17%	1,282,573
Feb 12, 2025	54.27	55.08	53.78	54.90	54.71	0.24%	1,780,309
Feb 11, 2025	54.40	55.26	53.86	54.77	54.58	0.61%	2,119,874
Feb 10, 2025	54.93	55.33	54.15	54.44	54.25	-0.93%	2,640,596
Feb 7, 2025	54.93	56.76	54.33	54.95	54.76	11.23%	4,185,978
Feb 6, 2025	49.50	49.68	49.03	49.40	49.23	-0.02%	1,261,052
Feb 5, 2025	49.50	49.68	49.00	49.41	49.24	0.10%	1,145,152
Feb 4, 2025	48.83	49.47	48.60	49.36	49.19	0.88%	1,179,204
Feb 3, 2025	47.93	49.15	47.77	48.93	48.76	0.49%	1,324,129
Jan 31, 2025	48.00	48.74	47.99	48.69	48.52	0.56%	2,627,244
Jan 30, 2025	47.99	48.51	47.80	48.42	48.26	1.85%	1,943,468
Jan 29, 2025	47.73	48.14	47.48	47.54	47.38	-0.21%	2,053,800
Jan 28, 2025	46.38	47.84	46.10	47.64	47.48	2.72%	2,464,499
Jan 27, 2025	46.30	46.91	45.97	46.38	46.22	0.04%	1,135,066
Jan 24, 2025	46.11	46.39	46.08	46.36	46.20	0.41%	669,230
Jan 23, 2025	45.79	46.60	45.72	46.17	46.01	0.79%	1,054,777
Jan 22, 2025	46.17	46.41	45.66	45.81	45.65	-0.76%	973,547
Jan 21, 2025	46.18	46.79	45.98	46.16	46.00	2.33%	999,525
Jan 17, 2025	44.84	45.33	44.75	45.11	44.96	0.60%	956,982
Jan 16, 2025	44.25	44.94	44.17	44.84	44.69	1.17%	767,756