Singapore markets open in 5 hours 12 minutes

Genpact Limited (G)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.80-0.24 (-0.75%)
As of 03:48PM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202432.0132.0431.5931.8031.80603,957
01 Jul 202432.1932.4531.9032.0432.041,056,000
28 Jun 202432.1232.2731.7132.1932.192,706,500
27 Jun 202431.9432.0631.7131.9931.991,593,000
26 Jun 202431.5531.9131.4931.8131.81961,400
25 Jun 202432.0132.2431.3531.7731.77944,700
24 Jun 202432.2532.7132.0132.0332.031,071,200
21 Jun 202431.7532.1031.6032.0632.062,025,600
20 Jun 202431.0931.9431.0031.6531.651,024,200
18 Jun 202431.2231.5630.7931.0531.051,379,300
17 Jun 202430.8131.2030.6431.1431.14824,800
14 Jun 202431.2931.2930.8430.9530.951,496,800
13 Jun 202432.3632.4531.4131.4331.432,047,300
12 Jun 202433.1933.2732.4132.4332.431,126,900
11 Jun 202432.8132.8132.2632.6732.671,038,100
10 Jun 202432.8533.0732.6632.8832.881,307,600
10 Jun 20240.153 Dividend
07 Jun 202433.0733.4032.9533.3433.191,011,000
06 Jun 202433.1233.5933.1133.2533.101,025,000
05 Jun 202433.1633.3032.7533.2033.051,295,800
04 Jun 202432.2533.1732.2433.0832.931,320,200
03 Jun 202433.0033.0032.3032.3532.201,596,900
31 May 202432.5833.0832.3133.0632.911,404,300
30 May 202432.9933.0132.2432.5632.411,428,600
29 May 202433.0033.2832.8132.9632.811,101,400
28 May 202433.5533.5733.0533.2433.091,681,500
24 May 202433.9633.9733.3133.5133.361,120,900
23 May 202434.2334.3033.6933.8333.671,331,600
22 May 202433.9934.3933.9734.2834.121,179,300
21 May 202434.2734.3633.8234.0133.851,051,700
20 May 202434.1834.4734.1834.3634.201,066,300
17 May 202434.2234.3333.7534.3134.152,030,100
16 May 202434.6634.8134.3734.4334.271,016,600
15 May 202434.2834.5934.1934.4734.311,153,900
14 May 202434.2534.5734.0134.0733.911,704,300
13 May 202433.4534.0133.3533.9233.762,057,800
10 May 202433.3434.8133.1633.2033.053,511,400
09 May 202432.4332.4731.7932.0531.902,088,300
08 May 202432.3732.5132.1132.3832.231,692,700
07 May 202432.4432.6732.3132.5132.362,086,900
06 May 202431.6632.3231.4332.2932.141,774,400
03 May 202431.7031.7431.1431.3431.201,030,100
02 May 202430.9331.4530.7531.3131.171,431,500
01 May 202430.6331.0430.5630.7230.581,203,800
30 Apr 202431.0231.5130.7330.7430.602,027,300
29 Apr 202431.0931.4031.0331.0730.93971,200
26 Apr 202430.7631.2430.7030.9030.761,665,700
25 Apr 202431.6831.9030.5430.6930.553,687,700
24 Apr 202431.5431.9031.4031.7631.611,709,500
23 Apr 202431.5131.7031.4931.6531.50909,600
22 Apr 202431.5531.7531.2931.5431.401,044,600
19 Apr 202430.9231.6630.8231.5931.451,297,300
18 Apr 202430.5730.9930.2330.8930.751,295,500
17 Apr 202430.7130.9030.4230.5630.422,222,000
16 Apr 202430.5230.7230.3130.6330.491,101,100
15 Apr 202431.6231.6230.6030.6530.51957,800
12 Apr 202431.6231.7031.1931.2131.07996,500
11 Apr 202431.9231.9731.5631.7631.611,102,400
10 Apr 202431.8132.0831.4031.7631.611,891,900
09 Apr 202431.9732.3631.8932.3632.211,442,200
08 Apr 202431.7632.0431.7331.8231.671,217,300
05 Apr 202431.7431.9631.1031.6431.492,477,800
04 Apr 202432.3632.5331.9531.9631.812,029,800
03 Apr 202432.0032.2731.9432.1031.951,831,400
02 Apr 202432.4732.8131.9232.0531.902,240,400
01 Apr 202433.0033.0132.5132.6132.461,458,100
28 Mar 202432.8633.2732.7332.9532.802,025,500
27 Mar 202432.4832.8332.4432.7632.611,976,300
26 Mar 202432.1632.3431.8532.3132.161,547,800
25 Mar 202431.9232.3831.9032.2032.051,199,400
22 Mar 202432.8832.8831.8131.8831.731,848,800
21 Mar 202433.4933.4932.5432.6732.522,203,900
20 Mar 202433.6433.7633.2733.5433.39935,500
19 Mar 202433.2533.8833.2533.7433.591,740,400
18 Mar 202433.2233.6832.8833.2633.112,596,300
15 Mar 202433.1433.5232.9133.1232.973,236,500
14 Mar 202433.7633.8233.2133.3933.242,842,900
13 Mar 202433.9234.3133.7633.7933.631,576,100
12 Mar 202433.8934.0933.6533.9233.761,360,900
11 Mar 202434.2734.4633.8833.9033.741,686,300
08 Mar 202434.5234.7334.3634.3734.21984,200
08 Mar 20240.153 Dividend
07 Mar 202434.2034.6134.1634.5134.201,224,800
06 Mar 202434.6634.7833.9234.0033.691,007,200
05 Mar 202434.6934.8034.3934.5534.24950,000
04 Mar 202434.1235.0334.0834.8934.581,659,900
01 Mar 202434.0034.2433.6033.9433.632,374,000
29 Feb 202435.0635.0633.9834.0033.692,604,700
28 Feb 202435.1535.1534.4134.8134.501,439,200
27 Feb 202436.0436.2035.4735.5735.25789,200
26 Feb 202436.1936.4935.9635.9935.671,075,200
23 Feb 202436.3736.5636.2736.3035.97708,100
22 Feb 202435.9136.3135.7836.2535.92981,900
21 Feb 202435.9936.1235.6935.7535.431,141,000
20 Feb 202435.6336.2435.5736.1135.781,411,000
16 Feb 202435.8136.1835.6235.9135.591,117,200
15 Feb 202435.8736.6135.8635.9335.611,131,200
14 Feb 202435.5035.6735.1235.6435.321,041,300
13 Feb 202435.5235.5934.9335.0834.762,554,800
12 Feb 202436.5536.7435.8536.0635.741,685,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...