Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 3 hrs 1 min

S&P Futures
4,225.75
+16.00(+0.38%)
Dow Futures
33,413.00
+109.00(+0.33%)
Nasdaq Futures
13,371.75
+60.50(+0.45%)
Russell 2000 Futures
1,985.90
+9.60(+0.49%)
Crude Oil
94.23
-0.11(-0.12%)
Gold
1,801.70
-5.50(-0.30%)

Advertisement

Genpact Limited (G)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

48.11

+0.31

(+0.65%)

At close: 04:00PM EDT

48.11

0.00

(0.00%)

After hours:

05:50PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	-	-	-	-	-	-
Aug 11, 2022	47.82	48.61	47.62	48.11	48.11	721,000
Aug 10, 2022	47.99	48.02	47.58	47.80	47.80	789,400
Aug 09, 2022	46.47	47.39	46.47	47.29	47.29	1,174,200
Aug 08, 2022	47.34	47.61	46.47	46.62	46.62	631,800
Aug 05, 2022	47.71	47.71	46.21	46.92	46.92	1,070,400
Aug 04, 2022	48.53	48.59	48.10	48.41	48.41	1,174,800
Aug 03, 2022	47.86	48.46	47.73	48.35	48.35	730,700
Aug 02, 2022	47.89	47.89	47.16	47.66	47.66	524,500
Aug 01, 2022	47.68	48.22	47.44	47.82	47.82	600,700
Jul 29, 2022	47.11	48.28	47.01	48.08	48.08	1,114,800
Jul 28, 2022	46.56	47.08	46.32	47.00	47.00	1,048,400
Jul 27, 2022	45.99	46.90	45.80	46.50	46.50	1,307,200
Jul 26, 2022	45.70	45.95	45.27	45.69	45.69	735,400
Jul 25, 2022	46.11	46.31	45.60	45.89	45.89	614,900
Jul 22, 2022	46.32	46.89	45.96	46.00	46.00	1,104,700
Jul 21, 2022	45.05	46.31	44.83	46.30	46.30	418,100
Jul 20, 2022	44.99	45.43	44.76	45.34	45.34	610,000
Jul 19, 2022	44.31	45.19	44.31	45.12	45.12	473,700
Jul 18, 2022	44.34	44.67	43.81	43.85	43.85	530,700
Jul 15, 2022	44.29	44.29	43.67	44.12	44.12	539,600
Jul 14, 2022	42.65	43.75	42.51	43.64	43.64	753,400
Jul 13, 2022	42.61	43.64	42.46	43.32	43.32	844,700
Jul 12, 2022	43.62	44.08	43.00	43.28	43.28	703,000
Jul 11, 2022	43.76	44.20	43.53	43.81	43.81	654,800
Jul 08, 2022	43.80	44.62	43.59	44.17	44.17	1,040,200
Jul 07, 2022	43.48	43.94	43.07	43.86	43.86	716,600
Jul 06, 2022	43.15	43.55	43.00	43.33	43.33	573,800
Jul 05, 2022	42.38	42.98	41.53	42.97	42.97	697,900
Jul 01, 2022	42.42	43.06	42.33	42.92	42.92	458,700
Jun 30, 2022	42.21	42.68	41.74	42.36	42.36	953,400
Jun 29, 2022	42.31	42.72	41.76	42.66	42.66	955,700
Jun 28, 2022	43.20	43.64	42.37	42.37	42.37	989,100
Jun 27, 2022	43.17	43.38	42.95	43.12	43.12	782,200
Jun 24, 2022	42.43	43.47	42.23	43.17	43.17	3,062,000
Jun 23, 2022	42.43	42.89	41.79	42.24	42.24	1,073,900
Jun 22, 2022	41.22	42.69	41.22	42.35	42.35	838,100
Jun 21, 2022	42.13	42.60	41.89	41.95	41.95	805,100
Jun 17, 2022	41.28	42.07	40.73	41.62	41.62	2,251,800
Jun 16, 2022	41.68	41.68	40.52	40.97	40.97	993,500
Jun 15, 2022	42.49	43.13	41.79	42.66	42.66	1,192,300
Jun 14, 2022	41.87	42.51	41.65	42.16	42.16	1,248,800
Jun 13, 2022	42.12	42.56	41.73	41.96	41.96	1,453,600
Jun 10, 2022	43.53	43.69	42.95	43.16	43.16	1,095,700
Jun 09, 2022	44.40	44.87	44.17	44.26	44.26	716,800
Jun 08, 2022	45.22	45.28	44.61	44.69	44.69	927,700
Jun 07, 2022	44.53	45.38	44.43	45.36	45.36	837,900
Jun 06, 2022	44.88	45.11	44.43	44.94	44.94	831,600
Jun 03, 2022	44.56	44.63	44.11	44.54	44.54	719,800
Jun 02, 2022	43.96	44.87	43.80	44.83	44.83	1,155,600
Jun 01, 2022	44.54	44.91	43.61	43.94	43.94	731,500
May 31, 2022	44.58	44.80	44.12	44.37	44.37	1,234,200
May 27, 2022	43.92	44.95	43.76	44.95	44.95	1,052,300
May 26, 2022	42.95	43.88	42.60	43.74	43.74	1,142,300
May 25, 2022	42.06	42.84	41.64	42.49	42.49	1,438,100
May 24, 2022	41.91	42.44	40.58	42.11	42.11	771,800
May 23, 2022	42.50	42.62	42.06	42.27	42.27	778,900
May 20, 2022	41.82	41.98	41.03	41.95	41.95	783,400
May 19, 2022	40.68	41.96	40.60	41.41	41.41	1,181,000
May 18, 2022	42.85	43.16	40.98	41.02	41.02	1,491,700
May 17, 2022	43.45	43.55	42.83	43.26	43.26	1,619,500
May 16, 2022	42.54	43.25	42.31	42.88	42.88	1,358,600
May 13, 2022	42.56	43.43	42.56	43.06	43.06	2,687,900
May 12, 2022	41.11	42.43	40.87	42.35	42.35	2,372,400
May 11, 2022	40.67	42.32	40.56	41.33	41.33	2,618,100
May 10, 2022	40.51	41.10	40.00	40.64	40.64	2,310,400
May 09, 2022	40.08	40.61	39.54	40.09	40.09	1,655,900
May 06, 2022	39.00	40.96	38.99	40.54	40.54	2,467,400
May 05, 2022	40.40	40.57	37.68	38.43	38.43	1,795,400
May 04, 2022	40.01	40.90	39.49	40.70	40.70	1,532,400
May 03, 2022	39.88	40.27	39.44	39.80	39.80	1,270,300
May 02, 2022	40.18	40.27	38.90	39.54	39.54	967,700
Apr 29, 2022	40.81	41.26	40.21	40.27	40.27	954,800
Apr 28, 2022	41.33	41.73	40.59	41.31	41.31	904,900
Apr 27, 2022	40.57	41.27	40.39	40.76	40.76	1,112,200
Apr 26, 2022	41.66	41.87	40.38	40.41	40.41	1,402,100
Apr 25, 2022	41.10	41.66	40.40	41.66	41.66	1,152,900
Apr 22, 2022	42.06	42.06	41.07	41.11	41.11	865,100
Apr 21, 2022	43.04	43.23	42.04	42.12	42.12	612,100
Apr 20, 2022	43.00	43.28	42.49	42.66	42.66	981,100
Apr 19, 2022	41.81	42.74	41.69	42.70	42.70	1,190,700
Apr 18, 2022	41.87	42.20	41.59	41.75	41.75	716,600
Apr 14, 2022	42.94	43.28	42.10	42.12	42.12	533,900
Apr 13, 2022	42.49	43.01	42.14	43.00	43.00	552,900
Apr 12, 2022	43.75	43.94	42.62	42.62	42.62	717,400
Apr 11, 2022	43.41	44.03	43.23	43.25	43.25	918,800
Apr 08, 2022	43.25	44.08	43.22	43.66	43.66	684,800
Apr 07, 2022	43.10	43.37	42.72	43.11	43.11	949,100
Apr 06, 2022	43.45	43.96	43.28	43.34	43.34	702,200
Apr 05, 2022	43.22	44.29	43.13	43.88	43.88	1,728,000
Apr 04, 2022	43.61	43.99	43.30	43.45	43.45	991,000
Apr 01, 2022	43.76	44.07	43.16	43.50	43.50	873,500
Mar 31, 2022	43.88	44.46	43.51	43.51	43.51	853,600
Mar 30, 2022	44.48	44.48	43.83	43.94	43.94	684,700
Mar 29, 2022	44.02	44.93	43.73	44.77	44.77	1,141,300
Mar 28, 2022	43.31	43.57	42.94	43.39	43.39	1,104,800
Mar 25, 2022	43.66	43.95	43.31	43.63	43.63	663,800
Mar 24, 2022	43.42	43.71	43.15	43.44	43.44	679,400
Mar 23, 2022	44.00	44.33	43.19	43.20	43.20	594,900
Mar 22, 2022	44.40	44.67	44.14	44.40	44.40	765,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,225.75+16.00(+0.38%)

Dow Futures33,413.00+109.00(+0.33%)

Nasdaq Futures13,371.75+60.50(+0.45%)

Russell 2000 Futures1,985.90+9.60(+0.49%)

Crude Oil94.23-0.11(-0.12%)

Gold1,801.70-5.50(-0.30%)

Genpact Limited (G)

S&P Futures
4,225.75
+16.00(+0.38%)

Dow Futures
33,413.00
+109.00(+0.33%)

Nasdaq Futures
13,371.75
+60.50(+0.45%)

Russell 2000 Futures
1,985.90
+9.60(+0.49%)

Crude Oil
94.23
-0.11(-0.12%)

Gold
1,801.70
-5.50(-0.30%)