Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	54.45	55.00	53.14	53.25	53.25	-2.26%	1,745,208
Feb 20, 2025	54.58	54.75	53.96	54.48	54.48	-0.87%	1,247,026
Feb 19, 2025	55.00	55.22	54.67	54.96	54.96	0.49%	1,332,625
Feb 18, 2025	54.92	55.50	54.60	54.69	54.69	-0.65%	1,485,733
Feb 14, 2025	55.34	55.55	54.69	55.05	55.05	-0.88%	1,599,287
Feb 13, 2025	54.91	55.84	54.62	55.54	55.54	1.17%	1,282,573
Feb 12, 2025	54.27	55.08	53.78	54.90	54.90	0.24%	1,780,309
Feb 11, 2025	54.40	55.26	53.86	54.77	54.77	0.61%	2,119,874
Feb 10, 2025	54.93	55.33	54.15	54.44	54.44	-0.93%	2,640,596
Feb 7, 2025	54.93	56.76	54.33	54.95	54.95	11.23%	4,185,978
Feb 6, 2025	49.50	49.68	49.03	49.40	49.40	-0.02%	1,261,052
Feb 5, 2025	49.50	49.68	49.00	49.41	49.41	0.10%	1,145,152
Feb 4, 2025	48.83	49.47	48.60	49.36	49.36	0.88%	1,179,204
Feb 3, 2025	47.93	49.15	47.77	48.93	48.93	0.49%	1,324,129
Jan 31, 2025	48.00	48.74	47.99	48.69	48.69	0.56%	2,627,244
Jan 30, 2025	47.99	48.51	47.80	48.42	48.42	1.85%	1,943,468
Jan 29, 2025	47.73	48.14	47.48	47.54	47.54	-0.21%	2,053,800
Jan 28, 2025	46.38	47.84	46.10	47.64	47.64	2.72%	2,464,499
Jan 27, 2025	46.30	46.91	45.97	46.38	46.38	0.04%	1,135,066
Jan 24, 2025	46.11	46.39	46.08	46.36	46.36	0.41%	669,230
Jan 23, 2025	45.79	46.60	45.72	46.17	46.17	0.79%	1,054,777
Jan 22, 2025	46.17	46.41	45.66	45.81	45.81	-0.76%	973,547
Jan 21, 2025	46.18	46.79	45.98	46.16	46.16	2.33%	999,525
Jan 17, 2025	44.84	45.33	44.75	45.11	45.11	0.60%	956,982
Jan 16, 2025	44.25	44.94	44.17	44.84	44.84	1.17%	767,756
Jan 15, 2025	44.84	45.03	43.88	44.32	44.32	0.27%	1,065,390
Jan 14, 2025	44.49	44.80	44.06	44.20	44.20	-0.25%	1,578,622
Jan 13, 2025	43.00	44.40	42.88	44.31	44.31	2.24%	1,144,632
Jan 10, 2025	43.11	43.45	42.49	43.34	43.34	-0.39%	2,485,108
Jan 8, 2025	42.85	43.54	42.29	43.51	43.51	1.47%	956,326
Jan 7, 2025	43.70	43.92	42.58	42.88	42.88	-1.79%	1,012,301
Jan 6, 2025	43.31	43.92	43.31	43.66	43.66	0.30%	1,302,236
Jan 3, 2025	42.98	43.55	42.30	43.53	43.53	1.26%	1,409,776
Jan 2, 2025	43.18	43.61	42.84	42.99	42.99	0.09%	800,904
Dec 31, 2024	42.81	42.97	42.63	42.95	42.95	0.73%	705,212
Dec 30, 2024	42.54	42.83	42.08	42.64	42.64	-0.63%	718,398
Dec 27, 2024	42.81	43.28	42.68	42.91	42.91	-0.53%	585,667
Dec 26, 2024	42.65	43.28	42.55	43.14	43.14	1.03%	641,539
Dec 24, 2024	42.78	42.80	42.57	42.70	42.70	-0.42%	405,234
Dec 23, 2024	42.00	43.01	41.81	42.88	42.88	1.64%	1,512,061
Dec 20, 2024	42.30	42.77	41.97	42.19	42.19	-0.26%	5,714,091
Dec 19, 2024	42.41	42.92	42.17	42.30	42.30	0.55%	1,589,058
Dec 18, 2024	43.38	43.45	41.97	42.07	42.07	-2.77%	1,267,536
Dec 17, 2024	43.60	44.11	43.06	43.27	43.27	-0.85%	1,065,250
Dec 16, 2024	44.50	44.58	43.59	43.64	43.64	-2.31%	2,112,869
Dec 13, 2024	44.72	44.93	44.43	44.67	44.67	-0.13%	913,785
Dec 12, 2024	44.81	45.04	44.21	44.73	44.73	-0.82%	1,164,051
Dec 11, 2024	44.83	45.33	44.65	45.10	45.10	0.83%	1,681,862
Dec 10, 2024	44.80	44.90	44.17	44.73	44.73	-0.22%	1,971,737
Dec 9, 2024	45.16	45.35	44.79	44.83	44.83	-0.73%	1,635,991
Dec 6, 2024	45.46	45.68	44.97	45.16	45.01	-0.22%	1,160,808
Dec 5, 2024	45.07	45.41	45.00	45.26	45.11	-0.51%	1,539,047
Dec 4, 2024	45.70	45.87	45.39	45.49	45.34	-0.35%	1,390,823
Dec 3, 2024	46.29	46.37	45.57	45.65	45.50	-1.38%	1,570,283
Dec 2, 2024	46.19	46.43	45.80	46.29	46.13	0.28%	1,286,592
Nov 29, 2024	46.26	46.56	46.10	46.16	46.00	-0.71%	752,258
Nov 27, 2024	46.88	47.07	46.23	46.49	46.33	-0.70%	1,168,114
Nov 26, 2024	46.62	47.01	46.33	46.82	46.66	0.39%	988,461
Nov 25, 2024	46.65	46.75	46.22	46.64	46.48	0.97%	5,418,474
Nov 22, 2024	46.00	46.67	45.86	46.19	46.03	0.81%	2,887,032
Nov 21, 2024	44.61	45.96	44.53	45.82	45.67	2.64%	1,268,541
Nov 20, 2024	44.27	44.70	43.84	44.64	44.49	0.52%	1,305,018
Nov 19, 2024	44.63	44.71	44.27	44.41	44.26	-0.63%	942,622
Nov 18, 2024	44.90	45.36	44.65	44.69	44.54	-0.22%	1,123,001
Nov 15, 2024	44.93	45.22	44.30	44.79	44.64	-0.69%	1,148,666
Nov 14, 2024	45.90	46.08	44.96	45.10	44.95	-1.76%	982,941
Nov 13, 2024	46.58	46.76	45.80	45.91	45.75	-1.63%	1,233,370
Nov 12, 2024	46.47	46.91	46.06	46.67	46.51	0.02%	1,998,849
Nov 11, 2024	46.20	46.83	45.77	46.66	46.50	1.57%	1,419,906
Nov 8, 2024	45.21	47.98	45.09	45.94	45.78	9.88%	3,649,569
Nov 7, 2024	41.04	42.32	41.00	41.81	41.67	3.29%	2,518,321
Nov 6, 2024	40.00	40.54	39.65	40.48	40.34	3.56%	1,036,042
Nov 5, 2024	38.59	39.15	38.58	39.09	38.96	0.80%	779,181
Nov 4, 2024	38.41	39.06	38.33	38.78	38.65	1.15%	1,069,878
Nov 1, 2024	38.19	38.50	38.05	38.34	38.21	0.45%	988,697
Oct 31, 2024	38.42	38.65	38.15	38.17	38.04	-0.65%	894,699
Oct 30, 2024	38.03	38.54	37.89	38.42	38.29	0.60%	675,015
Oct 29, 2024	38.16	38.37	37.82	38.19	38.06	-0.29%	597,714
Oct 28, 2024	38.56	38.81	38.20	38.30	38.17	-0.10%	1,092,824
Oct 25, 2024	38.44	38.71	38.12	38.34	38.21	-0.18%	1,181,398
Oct 24, 2024	38.32	38.55	38.09	38.41	38.28	0.10%	619,538
Oct 23, 2024	38.11	38.54	38.07	38.37	38.24	0.42%	745,249
Oct 22, 2024	38.33	38.75	38.17	38.21	38.08	-1.09%	654,187
Oct 21, 2024	38.81	39.00	38.50	38.63	38.50	-0.82%	539,611
Oct 18, 2024	38.65	39.00	38.45	38.95	38.82	1.22%	632,070
Oct 17, 2024	39.35	39.54	38.46	38.48	38.35	-2.63%	865,940
Oct 16, 2024	39.31	39.76	39.28	39.52	39.39	0.48%	479,530
Oct 15, 2024	39.17	39.65	39.04	39.33	39.20	0.51%	697,425
Oct 14, 2024	39.04	39.22	38.86	39.13	39.00	0.44%	608,791
Oct 11, 2024	38.47	38.99	38.44	38.96	38.83	1.54%	623,507
Oct 10, 2024	38.84	38.88	38.17	38.37	38.24	-1.56%	820,844
Oct 9, 2024	39.18	39.33	38.88	38.98	38.85	0.15%	1,162,703
Oct 8, 2024	39.67	39.71	38.83	38.92	38.79	-1.62%	814,212
Oct 7, 2024	39.48	39.80	39.48	39.56	39.43	-0.15%	1,436,473
Oct 4, 2024	39.69	39.89	39.27	39.62	39.49	0.89%	1,116,131
Oct 3, 2024	38.90	39.27	38.63	39.27	39.14	0.03%	1,086,228
Oct 2, 2024	39.33	39.66	39.00	39.26	39.13	-0.43%	884,384
Oct 1, 2024	39.21	39.62	39.09	39.43	39.30	0.56%	1,105,491
Sep 30, 2024	38.68	39.24	38.62	39.21	39.08	1.19%	1,037,647
Sep 27, 2024	39.27	39.38	38.74	38.75	38.62	-0.69%	777,394