G - Genpact Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201938.4038.4037.9638.1538.15399,900
Oct 11, 201938.2738.6838.2438.4238.42494,900
Oct 10, 201937.6538.1837.5837.9437.94849,700
Oct 09, 201937.5637.8337.5637.6237.62435,000
Oct 08, 201938.0138.0737.3637.3837.381,340,500
Oct 07, 201938.2438.4938.1538.3238.32450,100
Oct 04, 201938.3738.7038.2938.5338.53566,200
Oct 03, 201938.2938.4237.9038.2938.29980,900
Oct 02, 201938.3538.3737.4738.2538.25958,500
Oct 01, 201938.8939.1038.5738.6238.62933,000
Sep 30, 201938.1938.9638.1938.7538.751,075,800
Sep 27, 201939.2139.2137.9838.1438.14727,900
Sep 26, 201938.9439.0938.6639.0339.03924,200
Sep 25, 201938.6038.8638.2138.7938.79776,300
Sep 24, 201939.2039.3338.6538.6538.65791,300
Sep 23, 201938.8239.2038.7338.9338.931,108,700
Sep 20, 201939.7139.9138.9238.9538.952,125,400
Sep 19, 201939.7240.1039.6339.7239.72864,100
Sep 18, 201939.9639.9839.1939.6139.61856,400
Sep 17, 201939.3539.9239.3539.9139.911,241,800
Sep 16, 201939.2339.6039.0639.4039.401,112,000
Sep 13, 201939.6639.8239.2239.2939.29599,300
Sep 12, 201939.3539.7039.2639.6639.661,382,900
Sep 11, 201939.5039.7038.8939.2439.241,565,100
Sep 10, 201940.6840.6839.2739.5039.501,609,100
Sep 10, 20190.085 Dividend
Sep 09, 201941.8641.8640.6840.8240.741,114,500
Sep 06, 201941.6142.0541.5841.7141.621,191,900
Sep 05, 201941.6041.7341.3541.5741.48551,700
Sep 04, 201941.1341.2440.8341.2041.11790,800
Sep 03, 201940.8040.9540.5540.7840.701,323,800
Aug 30, 201941.1241.2740.7540.9640.87625,700
Aug 29, 201940.6141.0240.5040.9240.83830,300
Aug 28, 201939.9340.4139.6740.2040.121,118,200
Aug 27, 201940.1940.2939.9940.0239.941,420,200
Aug 26, 201940.0340.2939.6439.9539.87685,100
Aug 23, 201940.5240.6339.6139.6839.601,246,900
Aug 22, 201941.0141.0940.4440.5740.49961,300
Aug 21, 201941.0541.1440.8840.9440.851,121,100
Aug 20, 201941.0141.3040.8440.8640.771,743,300
Aug 19, 201941.1441.4039.7641.1041.012,050,900
Aug 16, 201940.6241.3940.5640.8040.722,354,500
Aug 15, 201940.0240.3939.7640.2240.142,939,900
Aug 14, 201939.2940.3539.2039.6939.615,677,400
Aug 13, 201941.0241.5240.9341.0040.911,663,100
Aug 12, 201941.6941.6941.1341.3041.211,361,000
Aug 09, 201941.8242.2041.5941.9241.831,274,500
Aug 08, 201944.5544.5539.8641.9141.823,257,000
Aug 07, 201937.8538.7937.5038.6838.60971,200
Aug 06, 201937.7638.1237.6438.0237.941,170,500
Aug 05, 201938.5338.6137.2937.6037.521,059,800
Aug 02, 201939.6839.7538.8039.2639.181,076,100
Aug 01, 201939.7640.3239.6439.7339.65913,600
Jul 31, 201940.3440.4739.4239.6839.601,148,000
Jul 30, 201940.3040.5540.2140.3340.25867,400
Jul 29, 201940.3340.8240.0940.5340.451,242,800
Jul 26, 201940.4840.7539.9840.4140.331,254,700
Jul 25, 201939.7740.4639.6040.3540.271,909,000
Jul 24, 201939.0939.5138.7839.5139.431,293,800
Jul 23, 201938.8739.1938.5339.1839.10861,800
Jul 22, 201938.5838.8638.4338.6938.61440,400
Jul 19, 201938.7439.1038.4938.5138.43976,300
Jul 18, 201938.2138.7938.2038.6538.57841,200
Jul 17, 201938.3438.5138.1238.2138.13664,700
Jul 16, 201938.6438.7538.2438.3038.22646,600
Jul 15, 201938.6738.8038.3938.6438.56361,600
Jul 12, 201938.4938.6338.0138.5838.50436,200
Jul 11, 201938.4738.5438.2438.3538.27501,700
Jul 10, 201938.4638.6038.3538.3938.31623,100
Jul 09, 201938.0938.4037.9538.3638.28717,400
Jul 08, 201938.4138.6038.0538.2238.141,366,400
Jul 05, 201938.6538.6538.1038.5338.45502,300
Jul 03, 201938.5638.7838.4538.7238.64338,600
Jul 02, 201938.5838.7038.1538.4338.35855,200
Jul 01, 201938.3338.7438.2838.7138.63900,000
Jun 28, 201937.6938.1037.6938.0938.013,789,200
Jun 27, 201937.4637.8437.2237.6837.601,017,300
Jun 26, 201937.8037.8137.3537.3837.30513,000
Jun 25, 201937.8637.8837.7037.7437.66803,800
Jun 24, 201937.9237.9537.6837.7937.71587,200
Jun 21, 201938.1338.1337.7037.7937.71818,200
Jun 20, 201937.9138.3337.9138.1538.07852,900
Jun 19, 201937.7837.9137.6037.8237.741,283,000
Jun 18, 201937.3537.7837.1537.7337.651,348,900
Jun 17, 201937.1237.3137.0537.1537.071,723,900
Jun 14, 201937.1337.3136.8336.9836.90694,200
Jun 13, 201937.2237.2736.7636.7836.701,349,800
Jun 12, 201936.8137.1636.8136.9936.91692,700
Jun 11, 201936.9036.9936.6436.8036.721,039,700
Jun 11, 20190.085 Dividend
Jun 10, 201937.2437.3536.6936.8036.642,074,800
Jun 07, 201937.0037.1236.8036.9836.822,252,300
Jun 06, 201936.3436.8836.2836.7936.631,144,700
Jun 05, 201936.4636.6036.2836.4336.271,378,100
Jun 04, 201936.3036.3335.7636.2636.101,259,900
Jun 03, 201936.2036.2735.8535.9835.821,045,400
May 31, 201935.7736.2535.7736.1535.991,635,600
May 30, 201935.9036.2835.9036.0535.891,674,200
May 29, 201935.8936.0735.7235.7735.611,539,100
May 28, 201936.2036.6436.0836.0835.92790,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...