G - Genpact Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201729.9629.9929.6429.6929.69513,100
Oct 19, 201729.5129.8329.3529.7429.74905,700
Oct 18, 201729.4929.9129.4929.7229.72965,600
Oct 17, 201729.6129.8629.5029.5429.54812,700
Oct 16, 201729.5629.6729.4629.6229.62570,300
Oct 13, 201729.4029.5929.4029.5429.54335,200
Oct 12, 201729.2729.5229.2329.4129.41662,600
Oct 11, 201729.3129.3829.1829.2729.27498,100
Oct 10, 201729.3529.4329.2629.3129.31522,300
Oct 09, 201729.1829.3529.1129.2529.25366,500
Oct 06, 201729.2529.4229.1329.1429.14650,100
Oct 05, 201729.2029.3529.1929.2629.26456,200
Oct 04, 201728.9429.2728.9329.2329.23858,300
Oct 03, 201728.9829.1128.9328.9428.94624,700
Oct 02, 201728.7528.9828.7528.9228.92709,500
Sep 29, 201728.6128.8528.6128.7528.75575,300
Sep 28, 201728.7028.8128.6228.6328.63700,000
Sep 27, 201728.7028.9028.6528.7528.751,255,700
Sep 26, 201728.5828.7728.5128.6728.671,087,800
Sep 25, 201728.3428.5728.1728.5228.521,030,100
Sep 22, 201728.1628.3028.0928.2128.21478,100
Sep 21, 201728.1928.3628.1228.1828.18532,700
Sep 20, 201728.0728.4528.0728.2628.261,110,000
Sep 19, 201728.1828.3328.0428.0928.091,614,600
Sep 18, 201728.1328.2528.0428.1628.16620,900
Sep 15, 201728.0028.1927.8328.0828.081,470,900
Sep 14, 201728.1628.4128.0528.0628.06873,700
Sep 13, 201728.3128.4128.2428.2428.24951,200
Sep 12, 201728.2828.4828.2028.3428.34748,600
Sep 11, 201728.1228.2828.0328.1928.191,810,300
Sep 08, 201728.1128.1327.9427.9727.97793,000
Sep 07, 201728.0828.1327.8728.1128.11905,400
Sep 07, 20170.06 Dividend
Sep 06, 201728.2228.2927.9128.0527.991,366,100
Sep 05, 201728.3628.4128.0128.1728.11766,900
Sep 01, 201728.5928.5928.3328.4628.40514,400
Aug 31, 201728.4228.5728.3128.4528.391,079,700
Aug 30, 201728.3628.4028.1828.2628.203,223,700
Aug 29, 201728.1628.4028.1128.3828.32973,200
Aug 28, 201728.4428.4728.2528.3128.25786,500
Aug 25, 201728.4128.5328.3328.3928.33753,900
Aug 24, 201728.4828.5528.2228.3428.28968,100
Aug 23, 201728.4628.6028.2628.3428.281,095,500
Aug 22, 201728.5228.6528.3628.6028.541,053,800
Aug 21, 201728.4528.6028.2928.4228.36737,100
Aug 18, 201728.4828.6928.3128.4928.43759,900
Aug 17, 201728.7428.9128.5428.5428.481,307,600
Aug 16, 201728.7128.9928.6428.7128.651,678,200
Aug 15, 201728.2928.9628.2528.5528.494,340,400
Aug 14, 201729.5129.6329.3329.4329.37916,900
Aug 11, 201729.2229.5029.0129.3229.261,266,000
Aug 10, 201729.4029.5729.2829.4029.341,218,200
Aug 09, 201729.6329.6929.3729.5029.44876,800
Aug 08, 201729.4729.8029.4729.7129.65608,200
Aug 07, 201729.4229.6529.3029.4729.41530,100
Aug 04, 201730.0030.1429.2929.3629.30914,000
Aug 03, 201729.3631.9329.0029.9929.933,813,200
Aug 02, 201729.1129.1828.8528.8728.811,064,300
Aug 01, 201729.1529.2228.9029.1429.08619,700
Jul 31, 201728.8929.1028.8229.0028.94447,500
Jul 28, 201728.8528.9228.7128.8528.79372,300
Jul 27, 201728.9629.1228.7228.8928.83620,100
Jul 26, 201728.7329.0028.7128.9328.87517,200
Jul 25, 201728.7128.8928.5928.7428.68632,700
Jul 24, 201728.6128.8128.5528.6628.60854,400
Jul 21, 201728.4928.7628.3928.6128.55554,800
Jul 20, 201728.2328.7028.1728.5028.44609,400
Jul 19, 201728.0428.3228.0128.2428.18336,700
Jul 18, 201728.0028.0527.8728.0427.98603,900
Jul 17, 201727.8928.1127.8328.0127.95513,700
Jul 14, 201727.7627.9927.7527.9027.84393,600
Jul 13, 201727.8927.9627.7227.7727.71561,300
Jul 12, 201727.7127.9727.6927.7927.73431,000
Jul 11, 201727.4027.7127.3927.6127.55652,700
Jul 10, 201727.5827.7027.3327.3927.33928,600
Jul 07, 201727.6227.6927.5327.5827.52637,300
Jul 06, 201727.6327.7427.4627.5027.441,540,900
Jul 05, 201727.8828.0627.6927.7727.71797,200
Jul 03, 201727.8528.1627.8227.8827.82519,400
Jun 30, 201727.9227.9927.7627.8327.77646,700
Jun 29, 201728.1628.1927.6927.8927.83736,800
Jun 28, 201727.9128.2727.8828.1628.10860,900
Jun 27, 201728.0128.1827.8427.8427.78991,900
Jun 26, 201727.7428.1027.7228.0127.951,113,800
Jun 23, 201727.4027.7427.3727.7227.661,029,800
Jun 22, 201727.2327.5327.2127.4727.41922,600
Jun 21, 201727.2927.4427.2127.2927.23656,400
Jun 20, 201727.1427.3127.0127.2527.19839,000
Jun 19, 201726.9527.3226.9527.2527.191,048,700
Jun 16, 201727.4727.4726.8327.0526.991,501,500
Jun 15, 201727.2127.5627.1527.5027.44889,600
Jun 14, 201727.4727.5627.2527.3427.28814,000
Jun 13, 201727.1727.5327.0127.4527.391,165,800
Jun 12, 201727.0727.1826.8627.1327.071,068,700
Jun 09, 201727.2327.2826.9627.0927.03722,500
Jun 08, 201727.3127.3427.0227.2427.18695,700
Jun 08, 20170.06 Dividend
Jun 07, 201727.2827.5427.1627.4527.33772,700
Jun 06, 201727.4627.6227.2527.2627.141,323,900
Jun 05, 201727.5827.6327.4727.5227.40648,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...