Mail

G - Genpact Limited

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 14, 2019	38.40	38.40	37.96	38.15	38.15	399,900
Oct 11, 2019	38.27	38.68	38.24	38.42	38.42	494,900
Oct 10, 2019	37.65	38.18	37.58	37.94	37.94	849,700
Oct 09, 2019	37.56	37.83	37.56	37.62	37.62	435,000
Oct 08, 2019	38.01	38.07	37.36	37.38	37.38	1,340,500
Oct 07, 2019	38.24	38.49	38.15	38.32	38.32	450,100
Oct 04, 2019	38.37	38.70	38.29	38.53	38.53	566,200
Oct 03, 2019	38.29	38.42	37.90	38.29	38.29	980,900
Oct 02, 2019	38.35	38.37	37.47	38.25	38.25	958,500
Oct 01, 2019	38.89	39.10	38.57	38.62	38.62	933,000
Sep 30, 2019	38.19	38.96	38.19	38.75	38.75	1,075,800
Sep 27, 2019	39.21	39.21	37.98	38.14	38.14	727,900
Sep 26, 2019	38.94	39.09	38.66	39.03	39.03	924,200
Sep 25, 2019	38.60	38.86	38.21	38.79	38.79	776,300
Sep 24, 2019	39.20	39.33	38.65	38.65	38.65	791,300
Sep 23, 2019	38.82	39.20	38.73	38.93	38.93	1,108,700
Sep 20, 2019	39.71	39.91	38.92	38.95	38.95	2,125,400
Sep 19, 2019	39.72	40.10	39.63	39.72	39.72	864,100
Sep 18, 2019	39.96	39.98	39.19	39.61	39.61	856,400
Sep 17, 2019	39.35	39.92	39.35	39.91	39.91	1,241,800
Sep 16, 2019	39.23	39.60	39.06	39.40	39.40	1,112,000
Sep 13, 2019	39.66	39.82	39.22	39.29	39.29	599,300
Sep 12, 2019	39.35	39.70	39.26	39.66	39.66	1,382,900
Sep 11, 2019	39.50	39.70	38.89	39.24	39.24	1,565,100
Sep 10, 2019	40.68	40.68	39.27	39.50	39.50	1,609,100
Sep 10, 2019	0.085 Dividend
Sep 09, 2019	41.86	41.86	40.68	40.82	40.74	1,114,500
Sep 06, 2019	41.61	42.05	41.58	41.71	41.62	1,191,900
Sep 05, 2019	41.60	41.73	41.35	41.57	41.48	551,700
Sep 04, 2019	41.13	41.24	40.83	41.20	41.11	790,800
Sep 03, 2019	40.80	40.95	40.55	40.78	40.70	1,323,800
Aug 30, 2019	41.12	41.27	40.75	40.96	40.87	625,700
Aug 29, 2019	40.61	41.02	40.50	40.92	40.83	830,300
Aug 28, 2019	39.93	40.41	39.67	40.20	40.12	1,118,200
Aug 27, 2019	40.19	40.29	39.99	40.02	39.94	1,420,200
Aug 26, 2019	40.03	40.29	39.64	39.95	39.87	685,100
Aug 23, 2019	40.52	40.63	39.61	39.68	39.60	1,246,900
Aug 22, 2019	41.01	41.09	40.44	40.57	40.49	961,300
Aug 21, 2019	41.05	41.14	40.88	40.94	40.85	1,121,100
Aug 20, 2019	41.01	41.30	40.84	40.86	40.77	1,743,300
Aug 19, 2019	41.14	41.40	39.76	41.10	41.01	2,050,900
Aug 16, 2019	40.62	41.39	40.56	40.80	40.72	2,354,500
Aug 15, 2019	40.02	40.39	39.76	40.22	40.14	2,939,900
Aug 14, 2019	39.29	40.35	39.20	39.69	39.61	5,677,400
Aug 13, 2019	41.02	41.52	40.93	41.00	40.91	1,663,100
Aug 12, 2019	41.69	41.69	41.13	41.30	41.21	1,361,000
Aug 09, 2019	41.82	42.20	41.59	41.92	41.83	1,274,500
Aug 08, 2019	44.55	44.55	39.86	41.91	41.82	3,257,000
Aug 07, 2019	37.85	38.79	37.50	38.68	38.60	971,200
Aug 06, 2019	37.76	38.12	37.64	38.02	37.94	1,170,500
Aug 05, 2019	38.53	38.61	37.29	37.60	37.52	1,059,800
Aug 02, 2019	39.68	39.75	38.80	39.26	39.18	1,076,100
Aug 01, 2019	39.76	40.32	39.64	39.73	39.65	913,600
Jul 31, 2019	40.34	40.47	39.42	39.68	39.60	1,148,000
Jul 30, 2019	40.30	40.55	40.21	40.33	40.25	867,400
Jul 29, 2019	40.33	40.82	40.09	40.53	40.45	1,242,800
Jul 26, 2019	40.48	40.75	39.98	40.41	40.33	1,254,700
Jul 25, 2019	39.77	40.46	39.60	40.35	40.27	1,909,000
Jul 24, 2019	39.09	39.51	38.78	39.51	39.43	1,293,800
Jul 23, 2019	38.87	39.19	38.53	39.18	39.10	861,800
Jul 22, 2019	38.58	38.86	38.43	38.69	38.61	440,400
Jul 19, 2019	38.74	39.10	38.49	38.51	38.43	976,300
Jul 18, 2019	38.21	38.79	38.20	38.65	38.57	841,200
Jul 17, 2019	38.34	38.51	38.12	38.21	38.13	664,700
Jul 16, 2019	38.64	38.75	38.24	38.30	38.22	646,600
Jul 15, 2019	38.67	38.80	38.39	38.64	38.56	361,600
Jul 12, 2019	38.49	38.63	38.01	38.58	38.50	436,200
Jul 11, 2019	38.47	38.54	38.24	38.35	38.27	501,700
Jul 10, 2019	38.46	38.60	38.35	38.39	38.31	623,100
Jul 09, 2019	38.09	38.40	37.95	38.36	38.28	717,400
Jul 08, 2019	38.41	38.60	38.05	38.22	38.14	1,366,400
Jul 05, 2019	38.65	38.65	38.10	38.53	38.45	502,300
Jul 03, 2019	38.56	38.78	38.45	38.72	38.64	338,600
Jul 02, 2019	38.58	38.70	38.15	38.43	38.35	855,200
Jul 01, 2019	38.33	38.74	38.28	38.71	38.63	900,000
Jun 28, 2019	37.69	38.10	37.69	38.09	38.01	3,789,200
Jun 27, 2019	37.46	37.84	37.22	37.68	37.60	1,017,300
Jun 26, 2019	37.80	37.81	37.35	37.38	37.30	513,000
Jun 25, 2019	37.86	37.88	37.70	37.74	37.66	803,800
Jun 24, 2019	37.92	37.95	37.68	37.79	37.71	587,200
Jun 21, 2019	38.13	38.13	37.70	37.79	37.71	818,200
Jun 20, 2019	37.91	38.33	37.91	38.15	38.07	852,900
Jun 19, 2019	37.78	37.91	37.60	37.82	37.74	1,283,000
Jun 18, 2019	37.35	37.78	37.15	37.73	37.65	1,348,900
Jun 17, 2019	37.12	37.31	37.05	37.15	37.07	1,723,900
Jun 14, 2019	37.13	37.31	36.83	36.98	36.90	694,200
Jun 13, 2019	37.22	37.27	36.76	36.78	36.70	1,349,800
Jun 12, 2019	36.81	37.16	36.81	36.99	36.91	692,700
Jun 11, 2019	36.90	36.99	36.64	36.80	36.72	1,039,700
Jun 11, 2019	0.085 Dividend
Jun 10, 2019	37.24	37.35	36.69	36.80	36.64	2,074,800
Jun 07, 2019	37.00	37.12	36.80	36.98	36.82	2,252,300
Jun 06, 2019	36.34	36.88	36.28	36.79	36.63	1,144,700
Jun 05, 2019	36.46	36.60	36.28	36.43	36.27	1,378,100
Jun 04, 2019	36.30	36.33	35.76	36.26	36.10	1,259,900
Jun 03, 2019	36.20	36.27	35.85	35.98	35.82	1,045,400
May 31, 2019	35.77	36.25	35.77	36.15	35.99	1,635,600
May 30, 2019	35.90	36.28	35.90	36.05	35.89	1,674,200
May 29, 2019	35.89	36.07	35.72	35.77	35.61	1,539,100
May 28, 2019	36.20	36.64	36.08	36.08	35.92	790,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...