Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.27	44.70	43.84	44.64	44.64	0.52%	1,305,018
Nov 19, 2024	44.63	44.71	44.27	44.41	44.41	-0.63%	942,622
Nov 18, 2024	44.90	45.36	44.65	44.69	44.69	-0.22%	1,123,001
Nov 15, 2024	44.93	45.22	44.30	44.79	44.79	-0.69%	1,148,666
Nov 14, 2024	45.90	46.08	44.96	45.10	45.10	-1.76%	982,941
Nov 13, 2024	46.58	46.76	45.80	45.91	45.91	-1.63%	1,233,370
Nov 12, 2024	46.47	46.91	46.06	46.67	46.67	0.02%	1,998,849
Nov 11, 2024	46.20	46.83	45.77	46.66	46.66	1.57%	1,419,906
Nov 8, 2024	45.21	47.98	45.09	45.94	45.94	9.88%	3,649,569
Nov 7, 2024	41.04	42.32	41.00	41.81	41.81	3.29%	2,518,321
Nov 6, 2024	40.00	40.54	39.65	40.48	40.48	3.56%	1,036,042
Nov 5, 2024	38.59	39.15	38.58	39.09	39.09	0.80%	779,181
Nov 4, 2024	38.41	39.06	38.33	38.78	38.78	1.15%	1,069,878
Nov 1, 2024	38.19	38.50	38.05	38.34	38.34	0.45%	988,697
Oct 31, 2024	38.42	38.65	38.15	38.17	38.17	-0.65%	894,699
Oct 30, 2024	38.03	38.54	37.89	38.42	38.42	0.60%	675,015
Oct 29, 2024	38.16	38.37	37.82	38.19	38.19	-0.29%	597,714
Oct 28, 2024	38.56	38.81	38.20	38.30	38.30	-0.10%	1,092,824
Oct 25, 2024	38.44	38.71	38.12	38.34	38.34	-0.18%	1,181,398
Oct 24, 2024	38.32	38.55	38.09	38.41	38.41	0.10%	619,538
Oct 23, 2024	38.11	38.54	38.07	38.37	38.37	0.42%	745,249
Oct 22, 2024	38.33	38.75	38.17	38.21	38.21	-1.09%	654,187
Oct 21, 2024	38.81	39.00	38.50	38.63	38.63	-0.82%	539,611
Oct 18, 2024	38.65	39.00	38.45	38.95	38.95	1.22%	632,070
Oct 17, 2024	39.35	39.54	38.46	38.48	38.48	-2.63%	865,940
Oct 16, 2024	39.31	39.76	39.28	39.52	39.52	0.48%	479,530
Oct 15, 2024	39.17	39.65	39.04	39.33	39.33	0.51%	697,425
Oct 14, 2024	39.04	39.22	38.86	39.13	39.13	0.44%	608,791
Oct 11, 2024	38.47	38.99	38.44	38.96	38.96	1.54%	623,507
Oct 10, 2024	38.84	38.88	38.17	38.37	38.37	-1.56%	820,844
Oct 9, 2024	39.18	39.33	38.88	38.98	38.98	0.15%	1,162,703
Oct 8, 2024	39.67	39.71	38.83	38.92	38.92	-1.62%	814,212
Oct 7, 2024	39.48	39.80	39.48	39.56	39.56	-0.15%	1,436,473
Oct 4, 2024	39.69	39.89	39.27	39.62	39.62	0.89%	1,116,131
Oct 3, 2024	38.90	39.27	38.63	39.27	39.27	0.03%	1,086,228
Oct 2, 2024	39.33	39.66	39.00	39.26	39.26	-0.43%	884,384
Oct 1, 2024	39.21	39.62	39.09	39.43	39.43	0.56%	1,105,491
Sep 30, 2024	38.68	39.24	38.62	39.21	39.21	1.19%	1,037,647
Sep 27, 2024	39.27	39.38	38.74	38.75	38.75	-0.69%	777,394
Sep 26, 2024	38.99	39.50	38.89	39.02	39.02	0.75%	1,533,008
Sep 25, 2024	39.01	39.15	38.47	38.73	38.73	-0.72%	1,470,245
Sep 24, 2024	39.00	39.10	38.72	39.01	39.01	-0.03%	782,337
Sep 23, 2024	38.77	39.11	38.47	39.02	39.02	0.88%	855,347
Sep 20, 2024	38.42	38.68	38.20	38.68	38.68	0.52%	2,834,512
Sep 19, 2024	38.87	38.87	38.10	38.48	38.48	0.39%	840,503
Sep 18, 2024	38.59	38.67	38.05	38.33	38.33	-0.57%	795,920
Sep 17, 2024	39.07	39.24	38.35	38.55	38.55	-1.15%	815,945
Sep 16, 2024	39.20	39.56	38.74	39.00	39.00	-0.74%	1,175,926
Sep 13, 2024	38.65	39.35	38.62	39.29	39.29	2.05%	1,146,447
Sep 12, 2024	38.71	38.91	38.33	38.50	38.50	-0.41%	1,180,565
Sep 11, 2024	38.51	38.69	37.83	38.66	38.66	-0.57%	1,268,663
Sep 10, 2024	38.74	39.00	38.45	38.88	38.73	0.31%	1,708,671
Sep 9, 2024	38.14	39.06	38.08	38.76	38.61	1.12%	1,851,784
Sep 6, 2024	38.20	38.83	37.90	38.33	38.18	0.34%	2,549,917
Sep 5, 2024	38.92	39.21	38.11	38.20	38.05	-2.03%	1,548,388
Sep 4, 2024	38.56	39.02	38.50	38.99	38.84	0.65%	799,644
Sep 3, 2024	39.12	39.52	38.63	38.74	38.59	-1.25%	900,415
Aug 30, 2024	39.33	39.50	38.91	39.23	39.08	-0.13%	1,138,026
Aug 29, 2024	39.31	39.65	39.12	39.28	39.13	0.31%	633,453
Aug 28, 2024	39.32	39.77	39.09	39.16	39.01	-0.74%	1,114,825
Aug 27, 2024	39.06	39.48	38.84	39.45	39.30	0.84%	816,657
Aug 26, 2024	39.23	39.60	39.09	39.12	38.97	0.03%	922,523
Aug 23, 2024	39.14	39.95	38.85	39.11	38.96	0.62%	851,539
Aug 22, 2024	39.20	39.29	38.83	38.87	38.72	-0.38%	948,287
Aug 21, 2024	38.90	39.12	38.70	39.02	38.87	0.70%	774,745
Aug 20, 2024	38.57	38.77	38.40	38.75	38.60	0.23%	1,105,600
Aug 19, 2024	38.32	38.74	38.22	38.66	38.51	0.99%	918,838
Aug 16, 2024	38.20	38.52	38.13	38.28	38.13	0.13%	1,607,867
Aug 15, 2024	37.90	38.37	37.72	38.23	38.08	1.76%	1,072,090
Aug 14, 2024	37.60	37.64	37.28	37.57	37.42	0.03%	902,641
Aug 13, 2024	36.79	37.75	36.79	37.56	37.41	2.76%	1,647,021
Aug 12, 2024	37.35	37.37	36.44	36.55	36.41	-2.53%	2,121,735
Aug 9, 2024	36.36	37.74	35.42	37.50	37.35	15.74%	2,566,656
Aug 8, 2024	32.35	32.65	32.18	32.40	32.27	0.37%	1,269,448
Aug 7, 2024	32.54	32.94	32.27	32.28	32.15	-0.12%	1,191,355
Aug 6, 2024	32.44	32.85	32.22	32.32	32.19	-0.46%	808,951
Aug 5, 2024	32.50	33.03	32.29	32.47	32.34	-4.08%	1,347,659
Aug 2, 2024	33.85	33.90	33.16	33.85	33.72	-0.97%	768,883
Aug 1, 2024	34.67	34.89	33.85	34.18	34.05	-1.41%	892,483
Jul 31, 2024	34.85	35.17	34.62	34.67	34.53	-0.72%	739,840
Jul 30, 2024	34.78	35.09	34.58	34.92	34.78	0.66%	823,273
Jul 29, 2024	34.30	34.86	34.30	34.69	34.55	0.96%	1,083,103
Jul 26, 2024	34.45	34.81	34.26	34.36	34.23	0.73%	705,472
Jul 25, 2024	33.58	34.56	33.51	34.11	33.98	1.76%	782,306
Jul 24, 2024	33.48	33.78	33.42	33.52	33.39	-	918,908
Jul 23, 2024	33.37	33.70	33.15	33.52	33.39	0.03%	753,610
Jul 22, 2024	33.33	33.57	33.04	33.51	33.38	0.72%	622,701
Jul 19, 2024	33.45	33.60	32.91	33.27	33.14	-1.22%	942,345
Jul 18, 2024	33.69	34.56	33.63	33.68	33.55	-0.97%	1,059,156
Jul 17, 2024	33.90	34.26	33.86	34.01	33.88	0.83%	1,077,842
Jul 16, 2024	33.21	33.89	33.14	33.73	33.60	2.27%	859,827
Jul 15, 2024	32.57	33.21	32.55	32.98	32.85	1.63%	876,094
Jul 12, 2024	32.10	32.67	31.94	32.45	32.32	1.82%	845,595
Jul 11, 2024	31.42	32.08	31.34	31.87	31.75	2.67%	756,151
Jul 10, 2024	30.89	31.08	30.38	31.04	30.92	0.26%	977,764
Jul 9, 2024	31.80	31.80	30.89	30.96	30.84	-1.15%	941,592
Jul 8, 2024	31.29	31.51	31.11	31.32	31.20	0.87%	816,843
Jul 5, 2024	31.61	31.74	31.03	31.05	30.93	-2.45%	2,005,151
Jul 3, 2024	31.85	32.05	31.61	31.83	31.71	0.09%	460,049
Jul 2, 2024	32.01	32.06	31.59	31.80	31.68	-0.75%	1,047,613