Genpact Limited (G)
NYSE: G · Real-Time Price · USD
40.79
+0.09 (0.22%)
Oct 8, 2025, 2:15 PM EDT - Market open

Genpact Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202540.7841.0140.4840.85-0.37%381,583
Oct 7, 202541.1541.3640.5840.7040.70-1.00%1,663,142
Oct 6, 202541.1841.2940.7441.1141.11-0.24%1,510,239
Oct 3, 202541.3941.5540.9741.2141.21-0.46%1,882,247
Oct 2, 202541.6242.1041.2341.4041.40-1.05%1,842,553
Oct 1, 202541.7242.0741.5841.8441.84-0.12%1,762,914
Sep 30, 202542.0042.1341.2641.8941.89-0.66%2,448,529
Sep 29, 202542.2142.5141.9242.1742.17-0.09%1,855,461
Sep 26, 202542.0142.2841.6142.2142.211.01%1,459,206
Sep 25, 202542.5342.7441.3441.7941.79-2.11%2,144,322
Sep 24, 202541.2542.7641.1342.6942.693.97%2,900,592
Sep 23, 202541.2741.4640.8041.0641.06-0.22%1,409,827
Sep 22, 202540.9641.3040.7341.1541.150.10%1,433,650
Sep 19, 202541.2641.4340.8841.1141.11-0.46%5,115,371
Sep 18, 202541.7442.0541.1941.3041.30-1.13%1,277,901
Sep 17, 202541.3941.9941.2441.7741.771.06%1,988,196
Sep 16, 202542.0842.2241.2941.3341.33-1.85%1,441,401
Sep 15, 202542.4942.8042.0842.1142.11-0.96%1,521,212
Sep 12, 202543.0843.2442.4242.5242.52-1.87%1,532,464
Sep 11, 202543.0243.5442.8243.3343.330.77%2,371,580
Sep 10, 202543.5043.6942.6743.0042.83-1.58%1,983,010
Sep 9, 202544.0544.3343.6943.6943.52-1.31%1,253,421
Sep 8, 202545.1145.2044.1844.2744.10-1.36%1,500,501
Sep 5, 202544.9345.6544.6344.8844.71-0.20%1,871,684
Sep 4, 202545.0545.1144.4744.9744.79-0.51%1,378,826
Sep 3, 202545.1145.2944.5145.2045.020.69%2,235,683
Sep 2, 202545.0245.2644.1244.8944.72-0.99%1,495,786
Aug 29, 202544.9745.3744.6645.3445.160.82%1,706,147
Aug 28, 202545.3945.5044.7344.9744.79-0.97%1,510,683
Aug 27, 202545.0445.4844.8645.4145.230.69%2,770,178
Aug 26, 202545.2845.7145.0245.1044.92-0.77%1,169,024
Aug 25, 202545.3045.4845.0945.4545.270.31%1,234,993
Aug 22, 202544.8145.7444.3545.3145.131.77%1,741,591
Aug 21, 202543.7844.5543.6144.5244.351.09%1,609,273
Aug 20, 202544.7744.8843.8544.0443.87-1.67%2,568,935
Aug 19, 202544.2944.9044.1244.7944.621.63%1,815,650
Aug 18, 202543.7944.1443.4444.0743.900.94%1,961,516
Aug 15, 202543.6744.0243.5243.6643.49-0.09%2,553,266
Aug 14, 202543.7844.1543.4343.7043.53-1.18%1,556,111
Aug 13, 202543.4044.2443.3944.2244.052.10%1,479,019
Aug 12, 202543.3643.7142.8943.3143.140.14%1,400,173
Aug 11, 202543.6044.0943.1843.2543.08-0.67%1,892,230
Aug 8, 202542.0644.4442.0643.5443.374.36%2,940,107
Aug 7, 202542.5042.5341.5941.7241.56-1.14%3,073,871
Aug 6, 202542.5242.6741.7642.2042.04-0.40%2,756,692
Aug 5, 202542.7542.9241.7142.3742.20-0.42%2,304,720
Aug 4, 202542.6542.8942.3242.5542.380.14%2,597,676
Aug 1, 202543.0943.3842.3842.4942.32-3.54%2,685,928
Jul 31, 202544.1144.8043.7044.0543.88-0.34%2,574,822
Jul 30, 202545.2645.8244.1244.2044.03-2.19%1,555,740