Mail

G - Genpact Limited

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2019	38.74	39.10	38.64	39.10	39.10	400,477
Jul 18, 2019	38.21	38.79	38.20	38.65	38.65	841,200
Jul 17, 2019	38.34	38.51	38.12	38.21	38.21	664,700
Jul 16, 2019	38.64	38.75	38.24	38.30	38.30	646,600
Jul 15, 2019	38.67	38.80	38.39	38.64	38.64	361,600
Jul 12, 2019	38.49	38.63	38.01	38.58	38.58	436,200
Jul 11, 2019	38.47	38.54	38.24	38.35	38.35	501,700
Jul 10, 2019	38.46	38.60	38.35	38.39	38.39	623,100
Jul 09, 2019	38.09	38.40	37.95	38.36	38.36	717,400
Jul 08, 2019	38.41	38.60	38.05	38.22	38.22	1,366,400
Jul 05, 2019	38.65	38.65	38.10	38.53	38.53	502,300
Jul 03, 2019	38.56	38.78	38.45	38.72	38.72	338,600
Jul 02, 2019	38.58	38.70	38.15	38.43	38.43	855,200
Jul 01, 2019	38.33	38.74	38.28	38.71	38.71	900,000
Jun 28, 2019	37.69	38.10	37.69	38.09	38.09	3,789,200
Jun 27, 2019	37.46	37.84	37.22	37.68	37.68	1,017,300
Jun 26, 2019	37.80	37.81	37.35	37.38	37.38	513,000
Jun 25, 2019	37.86	37.88	37.70	37.74	37.74	803,800
Jun 24, 2019	37.92	37.95	37.68	37.79	37.79	587,200
Jun 21, 2019	38.13	38.13	37.70	37.79	37.79	818,200
Jun 20, 2019	37.91	38.33	37.91	38.15	38.15	852,900
Jun 19, 2019	37.78	37.91	37.60	37.82	37.82	1,283,000
Jun 18, 2019	37.35	37.78	37.15	37.73	37.73	1,348,900
Jun 17, 2019	37.12	37.31	37.05	37.15	37.15	1,723,900
Jun 14, 2019	37.13	37.31	36.83	36.98	36.98	694,200
Jun 13, 2019	37.22	37.27	36.76	36.78	36.78	1,349,800
Jun 12, 2019	36.81	37.16	36.81	36.99	36.99	692,700
Jun 11, 2019	36.90	36.99	36.64	36.80	36.80	1,039,700
Jun 11, 2019	0.085 Dividend
Jun 10, 2019	37.24	37.35	36.69	36.80	36.72	2,074,800
Jun 07, 2019	37.00	37.12	36.80	36.98	36.89	2,252,300
Jun 06, 2019	36.34	36.88	36.28	36.79	36.71	1,144,700
Jun 05, 2019	36.46	36.60	36.28	36.43	36.35	1,378,100
Jun 04, 2019	36.30	36.33	35.76	36.26	36.18	1,259,900
Jun 03, 2019	36.20	36.27	35.85	35.98	35.90	1,045,400
May 31, 2019	35.77	36.25	35.77	36.15	36.07	1,635,600
May 30, 2019	35.90	36.28	35.90	36.05	35.97	1,674,200
May 29, 2019	35.89	36.07	35.72	35.77	35.69	1,539,100
May 28, 2019	36.20	36.64	36.08	36.08	36.00	790,300
May 24, 2019	36.32	36.43	36.08	36.08	36.00	1,184,100
May 23, 2019	36.06	36.29	35.88	36.00	35.92	858,600
May 22, 2019	35.49	36.65	35.49	36.25	36.17	3,103,700
May 21, 2019	36.47	36.73	36.35	36.41	36.33	727,900
May 20, 2019	36.19	36.62	36.04	36.30	36.22	512,800
May 17, 2019	36.36	36.56	36.14	36.32	36.24	360,200
May 16, 2019	36.33	36.79	36.29	36.65	36.57	702,500
May 15, 2019	35.90	36.40	35.56	36.23	36.15	955,900
May 14, 2019	35.22	36.09	35.17	35.96	35.88	1,251,500
May 13, 2019	35.68	35.68	35.08	35.10	35.02	628,100
May 10, 2019	35.96	36.21	35.75	36.18	36.10	881,500
May 09, 2019	35.77	36.12	35.42	36.07	35.99	724,700
May 08, 2019	35.89	36.17	35.79	36.04	35.96	735,100
May 07, 2019	36.02	36.31	35.86	36.00	35.92	1,184,800
May 06, 2019	35.83	36.30	35.64	36.25	36.17	858,900
May 03, 2019	37.40	37.70	35.98	36.33	36.25	1,184,500
May 02, 2019	35.65	36.19	35.62	35.96	35.88	1,617,000
May 01, 2019	36.39	36.39	35.66	35.71	35.63	1,606,000
Apr 30, 2019	36.18	36.43	36.09	36.30	36.22	788,800
Apr 29, 2019	36.27	36.27	35.84	36.04	35.96	836,400
Apr 26, 2019	36.13	36.32	36.12	36.21	36.13	460,200
Apr 25, 2019	36.30	36.30	35.84	36.17	36.09	505,000
Apr 24, 2019	36.52	36.53	36.27	36.30	36.22	485,100
Apr 23, 2019	36.12	36.49	35.95	36.45	36.37	938,100
Apr 22, 2019	35.77	36.20	35.51	36.07	35.99	1,585,800
Apr 18, 2019	35.92	36.08	35.64	35.98	35.90	1,032,600
Apr 17, 2019	36.11	36.11	35.77	35.89	35.81	1,323,100
Apr 16, 2019	35.94	36.14	35.86	36.00	35.92	840,300
Apr 15, 2019	35.90	36.00	35.67	35.82	35.74	322,400
Apr 12, 2019	35.74	35.96	35.59	35.95	35.87	522,900
Apr 11, 2019	35.82	35.83	35.56	35.76	35.68	1,032,800
Apr 10, 2019	35.59	35.78	35.45	35.72	35.64	711,800
Apr 09, 2019	35.50	35.71	35.44	35.57	35.49	550,000
Apr 08, 2019	35.30	35.66	35.05	35.59	35.51	907,600
Apr 05, 2019	35.54	35.56	35.38	35.52	35.44	448,800
Apr 04, 2019	35.87	35.88	35.40	35.48	35.40	744,400
Apr 03, 2019	35.58	35.83	35.53	35.69	35.61	1,017,500
Apr 02, 2019	35.45	35.71	35.39	35.47	35.39	1,157,800
Apr 01, 2019	35.35	35.45	35.09	35.41	35.33	608,700
Mar 29, 2019	35.16	35.22	35.00	35.18	35.10	630,600
Mar 28, 2019	34.65	35.03	34.56	35.03	34.95	582,700
Mar 27, 2019	34.70	34.80	34.43	34.55	34.47	506,800
Mar 26, 2019	34.52	34.74	34.36	34.70	34.62	606,000
Mar 25, 2019	34.10	34.33	33.98	34.26	34.18	616,500
Mar 22, 2019	34.58	34.58	33.95	34.12	34.04	647,500
Mar 21, 2019	33.98	34.68	33.88	34.68	34.60	854,500
Mar 20, 2019	34.06	34.31	33.97	34.10	34.02	735,000
Mar 19, 2019	34.23	34.29	34.00	34.09	34.01	1,204,800
Mar 18, 2019	34.17	34.32	33.93	34.17	34.09	848,300
Mar 15, 2019	33.99	34.16	33.86	34.11	34.03	1,654,100
Mar 14, 2019	33.76	33.99	33.68	33.91	33.83	1,061,600
Mar 13, 2019	33.81	34.05	33.71	33.81	33.73	1,305,300
Mar 12, 2019	33.78	33.95	33.67	33.71	33.63	684,900
Mar 11, 2019	33.50	33.76	33.42	33.71	33.63	689,200
Mar 08, 2019	33.65	33.65	33.22	33.43	33.35	690,200
Mar 07, 2019	33.25	33.31	33.04	33.25	33.17	714,400
Mar 07, 2019	0.085 Dividend
Mar 06, 2019	33.48	33.48	33.24	33.37	33.21	586,600
Mar 05, 2019	33.47	33.59	33.34	33.43	33.27	563,800
Mar 04, 2019	33.66	33.66	33.02	33.47	33.31	1,079,000
Mar 01, 2019	33.45	33.71	33.27	33.54	33.38	1,403,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...