G - Genpact Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202044.6844.8644.1744.3144.31584,500
Jan 23, 202044.4844.6844.2144.6244.62945,700
Jan 22, 202044.8745.0344.3444.4244.42746,200
Jan 21, 202044.3244.8444.1544.5244.52957,900
Jan 17, 202044.7044.7244.2544.3244.321,391,300
Jan 16, 202044.4444.6244.3244.5544.55553,900
Jan 15, 202043.7644.3543.7644.1044.10667,900
Jan 14, 202043.7343.7343.3743.6343.63714,100
Jan 13, 202043.6143.8043.5043.7143.71823,000
Jan 10, 202043.6043.6643.3043.4943.49833,800
Jan 09, 202043.2343.5043.0943.3643.36562,400
Jan 08, 202042.6242.9442.5942.7442.74675,500
Jan 07, 202042.5542.8042.2542.6142.61946,200
Jan 06, 202042.1542.6342.0242.6242.62638,300
Jan 03, 202042.0942.5841.9442.4642.46884,700
Jan 02, 202042.4542.6642.1342.6642.661,027,900
Dec 31, 201942.0042.2341.9742.1742.17559,000
Dec 30, 201942.3642.4341.7642.1242.12440,300
Dec 27, 201942.7042.7142.1842.3942.391,574,600
Dec 26, 201942.3842.5942.2542.5742.57497,400
Dec 24, 201942.3842.4642.1942.3642.36231,700
Dec 23, 201942.5842.6042.0642.4042.40773,200
Dec 20, 201941.6342.5041.5742.4542.452,120,000
Dec 19, 201941.3841.6241.3141.4441.44689,700
Dec 18, 201941.6241.7141.2841.4141.411,237,600
Dec 17, 201941.8041.8041.4241.5541.551,239,700
Dec 16, 201941.7241.9141.3041.6541.651,487,900
Dec 13, 201941.1041.5641.0141.4741.47792,300
Dec 12, 201940.8041.2640.6441.1441.141,015,600
Dec 11, 201940.6240.9840.4540.9540.951,050,800
Dec 10, 201940.4140.7740.3840.5940.59905,000
Dec 09, 201940.6040.7540.4040.4940.491,681,800
Dec 06, 201940.7340.7740.4840.6640.661,237,500
Dec 06, 20190.085 Dividend
Dec 05, 201940.5740.7940.3040.5940.511,278,300
Dec 04, 201940.1540.5339.9940.4140.332,249,400
Dec 03, 201939.5439.9639.4339.8539.771,361,100
Dec 02, 201940.6440.6839.8339.9239.841,218,900
Nov 29, 201940.8240.9740.6340.7040.61901,600
Nov 27, 201940.8641.1040.7540.9340.841,074,600
Nov 26, 201940.4740.9040.3640.8140.721,655,800
Nov 25, 201939.9640.5839.9140.4440.362,345,000
Nov 22, 201939.7539.9739.4639.7239.646,024,300
Nov 21, 201940.7340.8840.3340.4040.321,072,400
Nov 20, 201941.1541.3040.7140.8240.731,276,400
Nov 19, 201940.8941.4540.5541.2541.161,255,100
Nov 18, 201940.6040.8040.3740.4840.40722,800
Nov 15, 201940.4740.9140.2040.7240.631,056,900
Nov 14, 201939.6940.5039.5740.2840.20841,100
Nov 13, 201939.7539.9239.3639.7239.641,242,600
Nov 12, 201939.6539.8639.2739.7639.681,130,700
Nov 11, 201939.3439.9939.2439.5739.491,037,500
Nov 08, 201940.2940.8138.7539.3639.282,389,100
Nov 07, 201940.3740.7440.2240.3840.301,568,900
Nov 06, 201939.7040.2239.6540.1940.111,421,800
Nov 05, 201940.1640.3139.3239.6139.531,422,900
Nov 04, 201939.8740.0639.6039.9539.871,237,100
Nov 01, 201939.3939.8439.3939.6839.601,052,900
Oct 31, 201939.2539.3538.9839.1739.091,373,300
Oct 30, 201938.7939.1938.5339.1839.10613,800
Oct 29, 201938.3838.9138.2938.8138.73495,600
Oct 28, 201938.2838.6738.2838.4038.32675,800
Oct 25, 201938.4138.5938.1838.1938.11758,800
Oct 24, 201938.2338.5738.1038.5538.47688,800
Oct 23, 201937.8538.2137.7938.0838.00824,900
Oct 22, 201939.1239.1737.8237.8337.751,949,300
Oct 21, 201939.1739.2138.7639.1539.071,273,700
Oct 18, 201938.8539.1738.8539.0839.00780,700
Oct 17, 201938.7139.0238.5139.0038.92822,600
Oct 16, 201938.6138.8338.2438.5538.47568,800
Oct 15, 201938.1938.8238.1838.7238.64846,900
Oct 14, 201938.4038.4037.9638.1538.07399,900
Oct 11, 201938.2738.6838.2438.4238.34494,900
Oct 10, 201937.6538.1837.5837.9437.86849,700
Oct 09, 201937.5637.8337.5637.6237.54435,000
Oct 08, 201938.0138.0737.3637.3837.301,340,500
Oct 07, 201938.2438.4938.1538.3238.24450,100
Oct 04, 201938.3738.7038.2938.5338.45566,200
Oct 03, 201938.2938.4237.9038.2938.21980,900
Oct 02, 201938.3538.3737.4738.2538.17958,500
Oct 01, 201938.8939.1038.5738.6238.54933,000
Sep 30, 201938.1938.9638.1938.7538.671,075,800
Sep 27, 201939.2139.2137.9838.1438.06727,900
Sep 26, 201938.9439.0938.6639.0338.95924,200
Sep 25, 201938.6038.8638.2138.7938.71776,300
Sep 24, 201939.2039.3338.6538.6538.57791,300
Sep 23, 201938.8239.2038.7338.9338.851,108,700
Sep 20, 201939.7139.9138.9238.9538.872,125,400
Sep 19, 201939.7240.1039.6339.7239.64864,100
Sep 18, 201939.9639.9839.1939.6139.53856,400
Sep 17, 201939.3539.9239.3539.9139.831,241,800
Sep 16, 201939.2339.6039.0639.4039.321,112,000
Sep 13, 201939.6639.8239.2239.2939.21599,300
Sep 12, 201939.3539.7039.2639.6639.581,382,900
Sep 11, 201939.5039.7038.8939.2439.161,565,100
Sep 10, 201940.6840.6839.2739.5039.421,609,100
Sep 10, 20190.085 Dividend
Sep 09, 201941.8641.8640.6840.8240.651,114,500
Sep 06, 201941.6142.0541.5841.7141.541,191,900
Sep 05, 201941.6041.7341.3541.5741.40551,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...