Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	29.36	29.36	28.58	28.96	28.96	-0.48%	2,121,680
Jul 2, 2026	28.58	29.22	28.58	29.10	29.10	2.97%	1,781,627
Jul 1, 2026	28.00	28.92	27.73	28.26	28.26	2.76%	2,281,604
Jun 30, 2026	27.50	27.79	26.85	27.50	27.50	-1.26%	3,019,423
Jun 29, 2026	29.01	29.22	27.62	27.85	27.85	-2.38%	3,540,522
Jun 26, 2026	27.90	28.61	27.89	28.53	28.53	3.11%	3,248,642
Jun 25, 2026	28.28	28.75	27.61	27.67	27.67	-3.01%	2,156,756
Jun 24, 2026	28.26	28.90	27.98	28.53	28.53	0.88%	2,856,874
Jun 23, 2026	28.77	29.14	27.92	28.28	28.28	0.60%	3,241,408
Jun 22, 2026	28.21	28.52	27.61	28.11	28.11	-0.50%	3,236,021
Jun 18, 2026	29.01	29.01	27.37	28.25	28.25	-6.80%	5,678,093
Jun 17, 2026	30.90	31.62	30.28	30.31	30.31	-3.22%	1,836,515
Jun 16, 2026	31.21	31.56	30.90	31.32	31.32	1.03%	2,180,440
Jun 15, 2026	31.78	32.18	30.78	31.00	31.00	-3.31%	2,592,314
Jun 12, 2026	32.21	32.51	31.28	32.06	32.06	0.53%	1,370,969
Jun 11, 2026	32.33	32.37	31.47	31.89	31.89	-0.93%	2,186,467
Jun 10, 2026	32.23	32.61	31.82	32.19	32.19	-0.78%	1,860,360
Jun 9, 2026	32.18	33.05	32.03	32.63	32.44	0.71%	2,706,167
Jun 8, 2026	32.32	32.74	32.18	32.40	32.21	-0.67%	2,598,312
Jun 5, 2026	33.10	33.30	32.28	32.62	32.43	-0.73%	2,530,962
Jun 4, 2026	33.33	33.69	32.45	32.86	32.67	1.73%	2,960,377
Jun 3, 2026	32.62	32.71	31.59	32.30	32.11	-2.24%	2,994,920
Jun 2, 2026	33.60	33.84	32.72	33.04	32.85	-4.09%	2,844,395
Jun 1, 2026	33.06	34.63	32.76	34.45	34.25	4.55%	4,045,058
May 29, 2026	32.42	33.52	31.83	32.95	32.76	1.63%	3,340,037
May 28, 2026	31.69	32.61	31.43	32.42	32.23	2.66%	3,015,789
May 27, 2026	31.01	31.97	31.01	31.58	31.40	1.25%	2,348,296
May 26, 2026	31.50	31.60	30.91	31.19	31.01	-2.26%	2,216,599
May 22, 2026	32.32	32.68	31.64	31.91	31.73	-0.28%	2,128,613
May 21, 2026	31.89	32.28	31.33	32.00	31.82	-0.37%	2,312,498
May 20, 2026	31.32	32.20	30.65	32.12	31.94	1.42%	2,750,398
May 19, 2026	31.80	32.95	31.35	31.67	31.49	1.02%	3,402,759
May 18, 2026	29.03	31.46	28.97	31.35	31.17	7.92%	4,074,649
May 15, 2026	29.53	30.31	28.87	29.05	28.88	0.38%	5,553,921
May 14, 2026	29.59	29.99	28.78	28.94	28.77	-1.70%	4,749,077
May 13, 2026	30.86	31.14	29.10	29.44	29.27	-5.79%	3,784,045
May 12, 2026	31.61	31.86	31.15	31.25	31.07	-0.16%	3,656,376
May 11, 2026	32.98	33.31	31.14	31.30	31.12	-3.87%	4,159,817
May 8, 2026	34.18	34.63	31.47	32.56	32.37	-5.57%	5,439,137
May 7, 2026	33.92	34.73	33.92	34.48	34.28	2.01%	3,379,265
May 6, 2026	34.11	34.50	33.52	33.80	33.61	-0.82%	3,386,487
May 5, 2026	34.06	34.14	33.12	34.08	33.88	-0.18%	2,524,924
May 4, 2026	34.22	35.14	33.97	34.14	33.94	-0.55%	2,419,878
May 1, 2026	35.00	35.54	34.10	34.33	34.13	-1.21%	2,596,913
Apr 30, 2026	33.56	34.77	33.14	34.75	34.55	2.57%	4,811,325
Apr 29, 2026	33.95	34.25	33.53	33.88	33.69	-0.21%	3,383,683
Apr 28, 2026	34.44	34.91	33.76	33.95	33.75	0.35%	3,560,999
Apr 27, 2026	34.33	34.98	33.67	33.83	33.64	-1.43%	2,601,073
Apr 24, 2026	34.25	34.37	33.74	34.32	34.12	-0.52%	2,216,308
Apr 23, 2026	35.40	35.87	34.04	34.50	34.30	-4.75%	2,462,436