Advertisement
Advertisement
U.S. Markets open in 3 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

Genpact Limited (G)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.11+0.31 (+0.65%)
At close: 04:00PM EDT
48.11 0.00 (0.00%)
After hours: 05:50PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022------
Aug 11, 202247.8248.6147.6248.1148.11721,000
Aug 10, 202247.9948.0247.5847.8047.80789,400
Aug 09, 202246.4747.3946.4747.2947.291,174,200
Aug 08, 202247.3447.6146.4746.6246.62631,800
Aug 05, 202247.7147.7146.2146.9246.921,070,400
Aug 04, 202248.5348.5948.1048.4148.411,174,800
Aug 03, 202247.8648.4647.7348.3548.35730,700
Aug 02, 202247.8947.8947.1647.6647.66524,500
Aug 01, 202247.6848.2247.4447.8247.82600,700
Jul 29, 202247.1148.2847.0148.0848.081,114,800
Jul 28, 202246.5647.0846.3247.0047.001,048,400
Jul 27, 202245.9946.9045.8046.5046.501,307,200
Jul 26, 202245.7045.9545.2745.6945.69735,400
Jul 25, 202246.1146.3145.6045.8945.89614,900
Jul 22, 202246.3246.8945.9646.0046.001,104,700
Jul 21, 202245.0546.3144.8346.3046.30418,100
Jul 20, 202244.9945.4344.7645.3445.34610,000
Jul 19, 202244.3145.1944.3145.1245.12473,700
Jul 18, 202244.3444.6743.8143.8543.85530,700
Jul 15, 202244.2944.2943.6744.1244.12539,600
Jul 14, 202242.6543.7542.5143.6443.64753,400
Jul 13, 202242.6143.6442.4643.3243.32844,700
Jul 12, 202243.6244.0843.0043.2843.28703,000
Jul 11, 202243.7644.2043.5343.8143.81654,800
Jul 08, 202243.8044.6243.5944.1744.171,040,200
Jul 07, 202243.4843.9443.0743.8643.86716,600
Jul 06, 202243.1543.5543.0043.3343.33573,800
Jul 05, 202242.3842.9841.5342.9742.97697,900
Jul 01, 202242.4243.0642.3342.9242.92458,700
Jun 30, 202242.2142.6841.7442.3642.36953,400
Jun 29, 202242.3142.7241.7642.6642.66955,700
Jun 28, 202243.2043.6442.3742.3742.37989,100
Jun 27, 202243.1743.3842.9543.1243.12782,200
Jun 24, 202242.4343.4742.2343.1743.173,062,000
Jun 23, 202242.4342.8941.7942.2442.241,073,900
Jun 22, 202241.2242.6941.2242.3542.35838,100
Jun 21, 202242.1342.6041.8941.9541.95805,100
Jun 17, 202241.2842.0740.7341.6241.622,251,800
Jun 16, 202241.6841.6840.5240.9740.97993,500
Jun 15, 202242.4943.1341.7942.6642.661,192,300
Jun 14, 202241.8742.5141.6542.1642.161,248,800
Jun 13, 202242.1242.5641.7341.9641.961,453,600
Jun 10, 202243.5343.6942.9543.1643.161,095,700
Jun 09, 202244.4044.8744.1744.2644.26716,800
Jun 08, 202245.2245.2844.6144.6944.69927,700
Jun 07, 202244.5345.3844.4345.3645.36837,900
Jun 06, 202244.8845.1144.4344.9444.94831,600
Jun 03, 202244.5644.6344.1144.5444.54719,800
Jun 02, 202243.9644.8743.8044.8344.831,155,600
Jun 01, 202244.5444.9143.6143.9443.94731,500
May 31, 202244.5844.8044.1244.3744.371,234,200
May 27, 202243.9244.9543.7644.9544.951,052,300
May 26, 202242.9543.8842.6043.7443.741,142,300
May 25, 202242.0642.8441.6442.4942.491,438,100
May 24, 202241.9142.4440.5842.1142.11771,800
May 23, 202242.5042.6242.0642.2742.27778,900
May 20, 202241.8241.9841.0341.9541.95783,400
May 19, 202240.6841.9640.6041.4141.411,181,000
May 18, 202242.8543.1640.9841.0241.021,491,700
May 17, 202243.4543.5542.8343.2643.261,619,500
May 16, 202242.5443.2542.3142.8842.881,358,600
May 13, 202242.5643.4342.5643.0643.062,687,900
May 12, 202241.1142.4340.8742.3542.352,372,400
May 11, 202240.6742.3240.5641.3341.332,618,100
May 10, 202240.5141.1040.0040.6440.642,310,400
May 09, 202240.0840.6139.5440.0940.091,655,900
May 06, 202239.0040.9638.9940.5440.542,467,400
May 05, 202240.4040.5737.6838.4338.431,795,400
May 04, 202240.0140.9039.4940.7040.701,532,400
May 03, 202239.8840.2739.4439.8039.801,270,300
May 02, 202240.1840.2738.9039.5439.54967,700
Apr 29, 202240.8141.2640.2140.2740.27954,800
Apr 28, 202241.3341.7340.5941.3141.31904,900
Apr 27, 202240.5741.2740.3940.7640.761,112,200
Apr 26, 202241.6641.8740.3840.4140.411,402,100
Apr 25, 202241.1041.6640.4041.6641.661,152,900
Apr 22, 202242.0642.0641.0741.1141.11865,100
Apr 21, 202243.0443.2342.0442.1242.12612,100
Apr 20, 202243.0043.2842.4942.6642.66981,100
Apr 19, 202241.8142.7441.6942.7042.701,190,700
Apr 18, 202241.8742.2041.5941.7541.75716,600
Apr 14, 202242.9443.2842.1042.1242.12533,900
Apr 13, 202242.4943.0142.1443.0043.00552,900
Apr 12, 202243.7543.9442.6242.6242.62717,400
Apr 11, 202243.4144.0343.2343.2543.25918,800
Apr 08, 202243.2544.0843.2243.6643.66684,800
Apr 07, 202243.1043.3742.7243.1143.11949,100
Apr 06, 202243.4543.9643.2843.3443.34702,200
Apr 05, 202243.2244.2943.1343.8843.881,728,000
Apr 04, 202243.6143.9943.3043.4543.45991,000
Apr 01, 202243.7644.0743.1643.5043.50873,500
Mar 31, 202243.8844.4643.5143.5143.51853,600
Mar 30, 202244.4844.4843.8343.9443.94684,700
Mar 29, 202244.0244.9343.7344.7744.771,141,300
Mar 28, 202243.3143.5742.9443.3943.391,104,800
Mar 25, 202243.6643.9543.3143.6343.63663,800
Mar 24, 202243.4243.7143.1543.4443.44679,400
Mar 23, 202244.0044.3343.1943.2043.20594,900
Mar 22, 202244.4044.6744.1444.4044.40765,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement