G - Genpact Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201938.7439.1038.6439.1039.10400,477
Jul 18, 201938.2138.7938.2038.6538.65841,200
Jul 17, 201938.3438.5138.1238.2138.21664,700
Jul 16, 201938.6438.7538.2438.3038.30646,600
Jul 15, 201938.6738.8038.3938.6438.64361,600
Jul 12, 201938.4938.6338.0138.5838.58436,200
Jul 11, 201938.4738.5438.2438.3538.35501,700
Jul 10, 201938.4638.6038.3538.3938.39623,100
Jul 09, 201938.0938.4037.9538.3638.36717,400
Jul 08, 201938.4138.6038.0538.2238.221,366,400
Jul 05, 201938.6538.6538.1038.5338.53502,300
Jul 03, 201938.5638.7838.4538.7238.72338,600
Jul 02, 201938.5838.7038.1538.4338.43855,200
Jul 01, 201938.3338.7438.2838.7138.71900,000
Jun 28, 201937.6938.1037.6938.0938.093,789,200
Jun 27, 201937.4637.8437.2237.6837.681,017,300
Jun 26, 201937.8037.8137.3537.3837.38513,000
Jun 25, 201937.8637.8837.7037.7437.74803,800
Jun 24, 201937.9237.9537.6837.7937.79587,200
Jun 21, 201938.1338.1337.7037.7937.79818,200
Jun 20, 201937.9138.3337.9138.1538.15852,900
Jun 19, 201937.7837.9137.6037.8237.821,283,000
Jun 18, 201937.3537.7837.1537.7337.731,348,900
Jun 17, 201937.1237.3137.0537.1537.151,723,900
Jun 14, 201937.1337.3136.8336.9836.98694,200
Jun 13, 201937.2237.2736.7636.7836.781,349,800
Jun 12, 201936.8137.1636.8136.9936.99692,700
Jun 11, 201936.9036.9936.6436.8036.801,039,700
Jun 11, 20190.085 Dividend
Jun 10, 201937.2437.3536.6936.8036.722,074,800
Jun 07, 201937.0037.1236.8036.9836.892,252,300
Jun 06, 201936.3436.8836.2836.7936.711,144,700
Jun 05, 201936.4636.6036.2836.4336.351,378,100
Jun 04, 201936.3036.3335.7636.2636.181,259,900
Jun 03, 201936.2036.2735.8535.9835.901,045,400
May 31, 201935.7736.2535.7736.1536.071,635,600
May 30, 201935.9036.2835.9036.0535.971,674,200
May 29, 201935.8936.0735.7235.7735.691,539,100
May 28, 201936.2036.6436.0836.0836.00790,300
May 24, 201936.3236.4336.0836.0836.001,184,100
May 23, 201936.0636.2935.8836.0035.92858,600
May 22, 201935.4936.6535.4936.2536.173,103,700
May 21, 201936.4736.7336.3536.4136.33727,900
May 20, 201936.1936.6236.0436.3036.22512,800
May 17, 201936.3636.5636.1436.3236.24360,200
May 16, 201936.3336.7936.2936.6536.57702,500
May 15, 201935.9036.4035.5636.2336.15955,900
May 14, 201935.2236.0935.1735.9635.881,251,500
May 13, 201935.6835.6835.0835.1035.02628,100
May 10, 201935.9636.2135.7536.1836.10881,500
May 09, 201935.7736.1235.4236.0735.99724,700
May 08, 201935.8936.1735.7936.0435.96735,100
May 07, 201936.0236.3135.8636.0035.921,184,800
May 06, 201935.8336.3035.6436.2536.17858,900
May 03, 201937.4037.7035.9836.3336.251,184,500
May 02, 201935.6536.1935.6235.9635.881,617,000
May 01, 201936.3936.3935.6635.7135.631,606,000
Apr 30, 201936.1836.4336.0936.3036.22788,800
Apr 29, 201936.2736.2735.8436.0435.96836,400
Apr 26, 201936.1336.3236.1236.2136.13460,200
Apr 25, 201936.3036.3035.8436.1736.09505,000
Apr 24, 201936.5236.5336.2736.3036.22485,100
Apr 23, 201936.1236.4935.9536.4536.37938,100
Apr 22, 201935.7736.2035.5136.0735.991,585,800
Apr 18, 201935.9236.0835.6435.9835.901,032,600
Apr 17, 201936.1136.1135.7735.8935.811,323,100
Apr 16, 201935.9436.1435.8636.0035.92840,300
Apr 15, 201935.9036.0035.6735.8235.74322,400
Apr 12, 201935.7435.9635.5935.9535.87522,900
Apr 11, 201935.8235.8335.5635.7635.681,032,800
Apr 10, 201935.5935.7835.4535.7235.64711,800
Apr 09, 201935.5035.7135.4435.5735.49550,000
Apr 08, 201935.3035.6635.0535.5935.51907,600
Apr 05, 201935.5435.5635.3835.5235.44448,800
Apr 04, 201935.8735.8835.4035.4835.40744,400
Apr 03, 201935.5835.8335.5335.6935.611,017,500
Apr 02, 201935.4535.7135.3935.4735.391,157,800
Apr 01, 201935.3535.4535.0935.4135.33608,700
Mar 29, 201935.1635.2235.0035.1835.10630,600
Mar 28, 201934.6535.0334.5635.0334.95582,700
Mar 27, 201934.7034.8034.4334.5534.47506,800
Mar 26, 201934.5234.7434.3634.7034.62606,000
Mar 25, 201934.1034.3333.9834.2634.18616,500
Mar 22, 201934.5834.5833.9534.1234.04647,500
Mar 21, 201933.9834.6833.8834.6834.60854,500
Mar 20, 201934.0634.3133.9734.1034.02735,000
Mar 19, 201934.2334.2934.0034.0934.011,204,800
Mar 18, 201934.1734.3233.9334.1734.09848,300
Mar 15, 201933.9934.1633.8634.1134.031,654,100
Mar 14, 201933.7633.9933.6833.9133.831,061,600
Mar 13, 201933.8134.0533.7133.8133.731,305,300
Mar 12, 201933.7833.9533.6733.7133.63684,900
Mar 11, 201933.5033.7633.4233.7133.63689,200
Mar 08, 201933.6533.6533.2233.4333.35690,200
Mar 07, 201933.2533.3133.0433.2533.17714,400
Mar 07, 20190.085 Dividend
Mar 06, 201933.4833.4833.2433.3733.21586,600
Mar 05, 201933.4733.5933.3433.4333.27563,800
Mar 04, 201933.6633.6633.0233.4733.311,079,000
Mar 01, 201933.4533.7133.2733.5433.381,403,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...