Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	38.99	39.50	38.89	39.02	38.89	0.75%	1,533,008
Sep 25, 2024	39.01	39.15	38.47	38.73	38.60	-0.72%	1,470,245
Sep 24, 2024	39.00	39.10	38.72	39.01	38.88	-0.03%	782,337
Sep 23, 2024	38.77	39.11	38.47	39.02	38.89	0.88%	855,347
Sep 20, 2024	38.42	38.68	38.20	38.68	38.55	0.52%	2,834,512
Sep 19, 2024	38.87	38.87	38.10	38.48	38.35	0.39%	840,503
Sep 18, 2024	38.59	38.67	38.05	38.33	38.20	-0.57%	795,920
Sep 17, 2024	39.07	39.24	38.35	38.55	38.42	-1.15%	815,945
Sep 16, 2024	39.20	39.56	38.74	39.00	38.87	-0.74%	1,175,926
Sep 13, 2024	38.65	39.35	38.62	39.29	39.16	2.05%	1,146,447
Sep 12, 2024	38.71	38.91	38.33	38.50	38.37	-0.41%	1,180,565
Sep 11, 2024	38.51	38.69	37.83	38.66	38.53	-0.57%	1,268,663
Sep 10, 2024	38.74	39.00	38.45	38.88	38.60	0.31%	1,708,671
Sep 9, 2024	38.14	39.06	38.08	38.76	38.48	1.12%	1,851,784
Sep 6, 2024	38.20	38.83	37.90	38.33	38.05	0.34%	2,549,917
Sep 5, 2024	38.92	39.21	38.11	38.20	37.92	-2.03%	1,548,388
Sep 4, 2024	38.56	39.02	38.50	38.99	38.71	0.65%	799,644
Sep 3, 2024	39.12	39.52	38.63	38.74	38.46	-1.25%	900,415
Aug 30, 2024	39.33	39.50	38.91	39.23	38.94	-0.13%	1,138,026
Aug 29, 2024	39.31	39.65	39.12	39.28	38.99	0.31%	633,453
Aug 28, 2024	39.32	39.77	39.09	39.16	38.87	-0.74%	1,114,825
Aug 27, 2024	39.06	39.48	38.84	39.45	39.16	0.84%	816,657
Aug 26, 2024	39.23	39.60	39.09	39.12	38.83	0.03%	922,523
Aug 23, 2024	39.14	39.95	38.85	39.11	38.82	0.62%	851,539
Aug 22, 2024	39.20	39.29	38.83	38.87	38.59	-0.38%	948,287
Aug 21, 2024	38.90	39.12	38.70	39.02	38.74	0.70%	774,745
Aug 20, 2024	38.57	38.77	38.40	38.75	38.47	0.23%	1,105,600
Aug 19, 2024	38.32	38.74	38.22	38.66	38.38	0.99%	918,838
Aug 16, 2024	38.20	38.52	38.13	38.28	38.00	0.13%	1,607,867
Aug 15, 2024	37.90	38.37	37.72	38.23	37.95	1.76%	1,072,090
Aug 14, 2024	37.60	37.64	37.28	37.57	37.30	0.03%	902,641
Aug 13, 2024	36.79	37.75	36.79	37.56	37.29	2.76%	1,647,021
Aug 12, 2024	37.35	37.37	36.44	36.55	36.28	-2.53%	2,121,735
Aug 9, 2024	36.36	37.74	35.42	37.50	37.23	15.74%	2,566,656
Aug 8, 2024	32.35	32.65	32.18	32.40	32.16	0.37%	1,269,448
Aug 7, 2024	32.54	32.94	32.27	32.28	32.04	-0.12%	1,191,355
Aug 6, 2024	32.44	32.85	32.22	32.32	32.08	-0.46%	808,951
Aug 5, 2024	32.50	33.03	32.29	32.47	32.23	-4.08%	1,347,659
Aug 2, 2024	33.85	33.90	33.16	33.85	33.60	-0.97%	768,883
Aug 1, 2024	34.67	34.89	33.85	34.18	33.93	-1.41%	892,483