Advertisement
U.S. markets closed

Genpact Limited (G)

NYSE - NYSE Delayed Price. Currency in USD
32.95+0.19 (+0.58%)
At close: 04:00PM EDT
32.95 0.00 (0.00%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202432.8633.2732.7332.9532.952,025,500
Mar 27, 202432.4832.8332.4432.7632.761,976,300
Mar 26, 202432.1632.3431.8532.3132.311,547,800
Mar 25, 202431.9232.3831.9032.2032.201,199,400
Mar 22, 202432.8832.8831.8131.8831.881,848,800
Mar 21, 202433.4933.4932.5432.6732.672,203,900
Mar 20, 202433.6433.7633.2733.5433.54935,500
Mar 19, 202433.2533.8833.2533.7433.741,740,400
Mar 18, 202433.2233.6832.8833.2633.262,596,300
Mar 15, 202433.1433.5232.9133.1233.123,236,500
Mar 14, 202433.7633.8233.2133.3933.392,842,900
Mar 13, 202433.9234.3133.7633.7933.791,576,100
Mar 12, 202433.8934.0933.6533.9233.921,360,900
Mar 11, 202434.2734.4633.8833.9033.901,686,300
Mar 08, 202434.5234.7334.3634.3734.37984,200
Mar 08, 20240.153 Dividend
Mar 07, 202434.2034.6134.1634.5134.361,224,800
Mar 06, 202434.6634.7833.9234.0033.851,007,200
Mar 05, 202434.6934.8034.3934.5534.40950,000
Mar 04, 202434.1235.0334.0834.8934.741,659,900
Mar 01, 202434.0034.2433.6033.9433.792,374,000
Feb 29, 202435.0635.0633.9834.0033.852,604,700
Feb 28, 202435.1535.1534.4134.8134.661,439,200
Feb 27, 202436.0436.2035.4735.5735.41789,200
Feb 26, 202436.1936.4935.9635.9935.831,075,200
Feb 23, 202436.3736.5636.2736.3036.14708,100
Feb 22, 202435.9136.3135.7836.2536.09981,900
Feb 21, 202435.9936.1235.6935.7535.591,141,000
Feb 20, 202435.6336.2435.5736.1135.951,411,000
Feb 16, 202435.8136.1835.6235.9135.751,117,200
Feb 15, 202435.8736.6135.8635.9335.771,131,200
Feb 14, 202435.5035.6735.1235.6435.481,041,300
Feb 13, 202435.5235.5934.9335.0834.922,554,800
Feb 12, 202436.5536.7435.8536.0635.901,685,800
Feb 09, 202436.0037.0635.4236.5336.372,750,800
Feb 08, 202434.8135.3734.6734.9434.792,209,600
Feb 07, 202434.9635.1434.6034.8134.661,577,300
Feb 06, 202434.6335.1934.5334.9934.831,662,100
Feb 05, 202434.9034.9534.4034.6334.481,357,300
Feb 02, 202436.0536.0534.8835.0834.921,733,300
Feb 01, 202435.9436.6235.8036.4036.242,546,100
Jan 31, 202436.6536.8735.8935.9035.741,751,100
Jan 30, 202435.9636.5535.9136.4036.241,793,200
Jan 29, 202436.2436.3935.9236.3736.21953,700
Jan 26, 202436.3436.9036.2436.3036.141,180,600
Jan 25, 202436.5036.7735.9336.1636.001,394,200
Jan 24, 202436.5736.8236.0836.2336.071,794,400
Jan 23, 202436.4036.5436.1536.3636.201,360,000
Jan 22, 202435.5436.2035.4636.1836.021,186,100
Jan 19, 202434.9035.3834.7035.3635.20976,700
Jan 18, 202434.8734.9234.4534.7134.56877,700
Jan 17, 202434.6234.7734.2534.6834.531,807,000
Jan 16, 202434.4234.9734.3334.9034.751,060,200
Jan 12, 202434.6034.8934.4834.8034.65979,600
Jan 11, 202434.1834.3633.7834.3334.18912,300
Jan 10, 202434.4434.5534.0334.2734.12710,400
Jan 09, 202434.2434.4734.1234.4334.28729,700
Jan 08, 202434.2234.6034.1334.5334.381,067,000
Jan 05, 202434.0034.5134.0034.1934.041,405,200
Jan 04, 202434.0534.3734.0334.0933.941,089,500
Jan 03, 202434.4234.6334.0734.0933.941,123,600
Jan 02, 202434.6134.9834.5334.7834.631,023,500
Dec 29, 202334.5634.8934.4134.7134.561,132,400
Dec 28, 202334.2934.7034.2934.6134.46878,900
Dec 27, 202334.5834.6634.3834.5434.39761,900
Dec 26, 202334.6234.7834.5034.6234.47774,000
Dec 22, 202334.6534.9034.4234.5934.44789,400
Dec 21, 202334.3934.5834.0834.4934.34995,200
Dec 20, 202334.5934.8234.1734.1834.031,407,800
Dec 19, 202335.0335.2834.4434.6634.511,330,400
Dec 18, 202335.2335.2534.7434.9434.791,088,800
Dec 15, 202335.1835.2734.7034.7834.634,447,900
Dec 14, 202334.9135.7734.9135.3835.222,433,700
Dec 13, 202334.4434.8634.0734.7534.604,490,000
Dec 12, 202334.3534.5233.9134.3934.241,593,600
Dec 11, 202334.3034.9534.3034.5334.381,341,900
Dec 08, 202334.3034.6534.2634.3634.21771,700
Dec 07, 202334.1634.3533.8434.3034.151,035,500
Dec 07, 20230.138 Dividend
Dec 06, 202334.2834.6734.2534.3234.03813,200
Dec 05, 202334.5434.7133.9534.1433.851,068,000
Dec 04, 202334.2235.0034.2234.7334.441,212,000
Dec 01, 202333.8334.7733.8334.7634.471,063,400
Nov 30, 202333.8834.0933.6233.9633.671,065,100
Nov 29, 202333.8834.0233.5233.7733.491,031,300
Nov 28, 202333.3933.8533.1833.7133.431,017,800
Nov 27, 202333.4333.6233.2533.4733.191,328,200
Nov 24, 202333.5433.7433.3733.6133.33800,700
Nov 22, 202333.8933.9733.3333.4633.184,717,600
Nov 21, 202334.1434.3633.6633.6833.401,980,700
Nov 20, 202333.7734.3833.5934.1833.89985,000
Nov 17, 202333.6634.0533.2833.9433.651,206,600
Nov 16, 202333.6633.8633.2333.3933.111,375,700
Nov 15, 202333.5033.9733.3833.5433.261,088,800
Nov 14, 202332.4433.5732.2333.4833.201,801,000
Nov 13, 202332.1132.3031.7332.0231.751,833,600
Nov 10, 202332.0832.4031.4532.3032.031,845,600
Nov 09, 202331.8332.2029.4131.6031.335,291,000
Nov 08, 202334.7635.0334.5934.7534.461,246,800
Nov 07, 202334.4434.7234.1234.6634.37715,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...