Mail

G - Genpact Limited

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	44.68	44.86	44.17	44.31	44.31	584,500
Jan 23, 2020	44.48	44.68	44.21	44.62	44.62	945,700
Jan 22, 2020	44.87	45.03	44.34	44.42	44.42	746,200
Jan 21, 2020	44.32	44.84	44.15	44.52	44.52	957,900
Jan 17, 2020	44.70	44.72	44.25	44.32	44.32	1,391,300
Jan 16, 2020	44.44	44.62	44.32	44.55	44.55	553,900
Jan 15, 2020	43.76	44.35	43.76	44.10	44.10	667,900
Jan 14, 2020	43.73	43.73	43.37	43.63	43.63	714,100
Jan 13, 2020	43.61	43.80	43.50	43.71	43.71	823,000
Jan 10, 2020	43.60	43.66	43.30	43.49	43.49	833,800
Jan 09, 2020	43.23	43.50	43.09	43.36	43.36	562,400
Jan 08, 2020	42.62	42.94	42.59	42.74	42.74	675,500
Jan 07, 2020	42.55	42.80	42.25	42.61	42.61	946,200
Jan 06, 2020	42.15	42.63	42.02	42.62	42.62	638,300
Jan 03, 2020	42.09	42.58	41.94	42.46	42.46	884,700
Jan 02, 2020	42.45	42.66	42.13	42.66	42.66	1,027,900
Dec 31, 2019	42.00	42.23	41.97	42.17	42.17	559,000
Dec 30, 2019	42.36	42.43	41.76	42.12	42.12	440,300
Dec 27, 2019	42.70	42.71	42.18	42.39	42.39	1,574,600
Dec 26, 2019	42.38	42.59	42.25	42.57	42.57	497,400
Dec 24, 2019	42.38	42.46	42.19	42.36	42.36	231,700
Dec 23, 2019	42.58	42.60	42.06	42.40	42.40	773,200
Dec 20, 2019	41.63	42.50	41.57	42.45	42.45	2,120,000
Dec 19, 2019	41.38	41.62	41.31	41.44	41.44	689,700
Dec 18, 2019	41.62	41.71	41.28	41.41	41.41	1,237,600
Dec 17, 2019	41.80	41.80	41.42	41.55	41.55	1,239,700
Dec 16, 2019	41.72	41.91	41.30	41.65	41.65	1,487,900
Dec 13, 2019	41.10	41.56	41.01	41.47	41.47	792,300
Dec 12, 2019	40.80	41.26	40.64	41.14	41.14	1,015,600
Dec 11, 2019	40.62	40.98	40.45	40.95	40.95	1,050,800
Dec 10, 2019	40.41	40.77	40.38	40.59	40.59	905,000
Dec 09, 2019	40.60	40.75	40.40	40.49	40.49	1,681,800
Dec 06, 2019	40.73	40.77	40.48	40.66	40.66	1,237,500
Dec 06, 2019	0.085 Dividend
Dec 05, 2019	40.57	40.79	40.30	40.59	40.51	1,278,300
Dec 04, 2019	40.15	40.53	39.99	40.41	40.33	2,249,400
Dec 03, 2019	39.54	39.96	39.43	39.85	39.77	1,361,100
Dec 02, 2019	40.64	40.68	39.83	39.92	39.84	1,218,900
Nov 29, 2019	40.82	40.97	40.63	40.70	40.61	901,600
Nov 27, 2019	40.86	41.10	40.75	40.93	40.84	1,074,600
Nov 26, 2019	40.47	40.90	40.36	40.81	40.72	1,655,800
Nov 25, 2019	39.96	40.58	39.91	40.44	40.36	2,345,000
Nov 22, 2019	39.75	39.97	39.46	39.72	39.64	6,024,300
Nov 21, 2019	40.73	40.88	40.33	40.40	40.32	1,072,400
Nov 20, 2019	41.15	41.30	40.71	40.82	40.73	1,276,400
Nov 19, 2019	40.89	41.45	40.55	41.25	41.16	1,255,100
Nov 18, 2019	40.60	40.80	40.37	40.48	40.40	722,800
Nov 15, 2019	40.47	40.91	40.20	40.72	40.63	1,056,900
Nov 14, 2019	39.69	40.50	39.57	40.28	40.20	841,100
Nov 13, 2019	39.75	39.92	39.36	39.72	39.64	1,242,600
Nov 12, 2019	39.65	39.86	39.27	39.76	39.68	1,130,700
Nov 11, 2019	39.34	39.99	39.24	39.57	39.49	1,037,500
Nov 08, 2019	40.29	40.81	38.75	39.36	39.28	2,389,100
Nov 07, 2019	40.37	40.74	40.22	40.38	40.30	1,568,900
Nov 06, 2019	39.70	40.22	39.65	40.19	40.11	1,421,800
Nov 05, 2019	40.16	40.31	39.32	39.61	39.53	1,422,900
Nov 04, 2019	39.87	40.06	39.60	39.95	39.87	1,237,100
Nov 01, 2019	39.39	39.84	39.39	39.68	39.60	1,052,900
Oct 31, 2019	39.25	39.35	38.98	39.17	39.09	1,373,300
Oct 30, 2019	38.79	39.19	38.53	39.18	39.10	613,800
Oct 29, 2019	38.38	38.91	38.29	38.81	38.73	495,600
Oct 28, 2019	38.28	38.67	38.28	38.40	38.32	675,800
Oct 25, 2019	38.41	38.59	38.18	38.19	38.11	758,800
Oct 24, 2019	38.23	38.57	38.10	38.55	38.47	688,800
Oct 23, 2019	37.85	38.21	37.79	38.08	38.00	824,900
Oct 22, 2019	39.12	39.17	37.82	37.83	37.75	1,949,300
Oct 21, 2019	39.17	39.21	38.76	39.15	39.07	1,273,700
Oct 18, 2019	38.85	39.17	38.85	39.08	39.00	780,700
Oct 17, 2019	38.71	39.02	38.51	39.00	38.92	822,600
Oct 16, 2019	38.61	38.83	38.24	38.55	38.47	568,800
Oct 15, 2019	38.19	38.82	38.18	38.72	38.64	846,900
Oct 14, 2019	38.40	38.40	37.96	38.15	38.07	399,900
Oct 11, 2019	38.27	38.68	38.24	38.42	38.34	494,900
Oct 10, 2019	37.65	38.18	37.58	37.94	37.86	849,700
Oct 09, 2019	37.56	37.83	37.56	37.62	37.54	435,000
Oct 08, 2019	38.01	38.07	37.36	37.38	37.30	1,340,500
Oct 07, 2019	38.24	38.49	38.15	38.32	38.24	450,100
Oct 04, 2019	38.37	38.70	38.29	38.53	38.45	566,200
Oct 03, 2019	38.29	38.42	37.90	38.29	38.21	980,900
Oct 02, 2019	38.35	38.37	37.47	38.25	38.17	958,500
Oct 01, 2019	38.89	39.10	38.57	38.62	38.54	933,000
Sep 30, 2019	38.19	38.96	38.19	38.75	38.67	1,075,800
Sep 27, 2019	39.21	39.21	37.98	38.14	38.06	727,900
Sep 26, 2019	38.94	39.09	38.66	39.03	38.95	924,200
Sep 25, 2019	38.60	38.86	38.21	38.79	38.71	776,300
Sep 24, 2019	39.20	39.33	38.65	38.65	38.57	791,300
Sep 23, 2019	38.82	39.20	38.73	38.93	38.85	1,108,700
Sep 20, 2019	39.71	39.91	38.92	38.95	38.87	2,125,400
Sep 19, 2019	39.72	40.10	39.63	39.72	39.64	864,100
Sep 18, 2019	39.96	39.98	39.19	39.61	39.53	856,400
Sep 17, 2019	39.35	39.92	39.35	39.91	39.83	1,241,800
Sep 16, 2019	39.23	39.60	39.06	39.40	39.32	1,112,000
Sep 13, 2019	39.66	39.82	39.22	39.29	39.21	599,300
Sep 12, 2019	39.35	39.70	39.26	39.66	39.58	1,382,900
Sep 11, 2019	39.50	39.70	38.89	39.24	39.16	1,565,100
Sep 10, 2019	40.68	40.68	39.27	39.50	39.42	1,609,100
Sep 10, 2019	0.085 Dividend
Sep 09, 2019	41.86	41.86	40.68	40.82	40.65	1,114,500
Sep 06, 2019	41.61	42.05	41.58	41.71	41.54	1,191,900
Sep 05, 2019	41.60	41.73	41.35	41.57	41.40	551,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...