Genpact Historical Data - G

G Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 43.77 0.25 0.57% 43.53 43.77 43.34 790,200
Feb 13 2020 43.52 1.02 2.4% 43.03 43.71 43.00 1,142,435
Feb 12 2020 42.4995 0.37 0.88% 42.20 43.34 42.13 1,819,871
Feb 11 2020 42.13 -0.18 -0.43% 42.50 42.7189 42.06 1,566,922
Feb 10 2020 42.31 0.00 +0.00% 42.46 42.63 41.88 0
Feb 10 2020 42.31 -0.26 -0.61% 42.46 42.63 41.88 2,224,694
Feb 07 2020 42.57 -1.83 -4.12% 43.09 45.00 42.32 3,014,159
Feb 06 2020 44.40 -0.43 -0.96% 45.04 45.20 44.40 959,684
Feb 05 2020 44.83 -0.26 -0.57% 45.00 45.08 44.49 872,815
Feb 04 2020 45.085 0.55 1.22% 44.82 45.09 44.42 712,551
Feb 03 2020 44.54 0.00 +0.00% 44.55 44.66 44.27 0
Feb 03 2020 44.54 0.27 0.61% 44.55 44.66 44.27 733,266
Jan 31 2020 44.27 -0.67 -1.49% 44.68 45.03 44.25 1,366,770
Jan 30 2020 44.94 0.47 1.06% 44.18 45.07 44.09 1,000,594
Jan 29 2020 44.47 0.39 0.88% 44.27 44.86 44.00 730,742
Jan 28 2020 44.08 0.41 0.94% 43.85 44.37 43.80 954,052
Jan 27 2020 43.67 -0.64 -1.44% 43.47 44.18 43.31 684,210
Jan 24 2020 44.31 0.00 +0.00% 44.68 44.86 44.17 0
Jan 24 2020 44.31 -0.31 -0.69% 44.68 44.86 44.17 584,524
Jan 23 2020 44.62 0.20 0.45% 44.48 44.68 44.21 945,645
Jan 22 2020 44.42 -0.10 -0.22% 44.87 45.03 44.34 746,178
Jan 21 2020 44.52 0.00 +0.00% 44.32 44.84 44.15 0
Jan 21 2020 44.52 0.21 0.47% 44.32 44.84 44.15 957,926
Jan 20 2020 44.3136 0.00 +0.00% 44.70 44.715 44.25 0
Jan 17 2020 44.3136 -0.19 -0.42% 44.70 44.715 44.25 1,391,285
Jan 16 2020 44.50 0.40 0.91% 44.44 44.62 44.10 553,892
Jan 15 2020 44.10 0.59 1.37% 43.76 44.35 43.63 667,855
Jan 14 2020 43.505 -0.21 -0.47% 43.73 43.73 43.37 714,084
Jan 13 2020 43.71 0.22 0.51% 43.61 43.80 43.49 823,038
Jan 10 2020 43.49 0.32 0.74% 43.60 43.70 43.30 833,763
Jan 09 2020 43.1692 0.43 1.0% 43.23 43.50 42.74 562,366
Jan 08 2020 42.74 0.07 0.15% 42.62 42.94 42.59 675,460
Jan 07 2020 42.675 0.05 0.13% 42.55 42.80 42.25 946,249
Jan 06 2020 42.62 0.16 0.38% 42.16 42.63 42.02 638,330
Jan 03 2020 42.46 -0.20 -0.47% 42.09 42.58 41.90 884,676
Jan 02 2020 42.66 0.00 +0.00% 42.45 42.66 42.13 0
Jan 02 2020 42.66 0.49 1.16% 42.45 42.66 42.13 1,027,930
Jan 01 2020 42.17 0.00 +0.00% 42.00 42.23 41.97 0
Dec 31 2019 42.17 0.05 0.12% 42.00 42.23 41.97 558,963
Dec 30 2019 42.12 -0.26 -0.6% 42.36 42.44 41.76 440,309
Dec 27 2019 42.375 -0.20 -0.46% 42.70 42.71 42.18 1,574,574
Dec 26 2019 42.57 0.00 +0.00% 42.38 42.59 42.25 0
Dec 26 2019 42.57 0.21 0.5% 42.38 42.59 42.25 497,407
Dec 25 2019 42.36 0.00 +0.00% 42.38 42.46 42.19 0
Dec 24 2019 42.36 -0.04 -0.09% 42.38 42.46 42.19 231,708
Dec 23 2019 42.40 -0.05 -0.12% 42.58 42.60 42.06 773,151
Dec 20 2019 42.45 0.90 2.15% 41.63 42.50 41.57 2,120,008
Dec 19 2019 41.555 0.15 0.35% 41.38 41.62 41.31 689,655
Dec 18 2019 41.41 0.00 +0.00% 41.62 41.71 41.28 0
Dec 18 2019 41.41 -0.14 -0.34% 41.62 41.71 41.28 1,236,995
Dec 17 2019 41.55 -0.10 -0.24% 41.80 41.80 41.42 1,240,414
Dec 16 2019 41.65 0.12 0.28% 41.72 41.91 41.30 1,487,944
Dec 13 2019 41.535 0.39 0.96% 41.10 41.56 41.01 792,250
Dec 12 2019 41.14 0.56 1.39% 40.80 41.255 40.64 1,015,584
Dec 11 2019 40.575 -0.02 -0.04% 40.62 40.98 40.45 1,050,765
Dec 10 2019 40.59 0.10 0.25% 40.41 40.77 40.38 897,721
Dec 09 2019 40.49 -0.17 -0.42% 40.60 40.75 40.40 1,555,065
Dec 06 2019 40.66 0.00 +0.00% 40.73 40.77 40.48 0
Dec 06 2019 40.66 0.07 0.17% 40.73 40.77 40.48 1,237,515
Dec 05 2019 40.59 0.18 0.45% 40.57 40.79 40.30 1,278,299
Dec 04 2019 40.41 0.56 1.41% 40.15 40.525 39.985 2,249,357
Dec 03 2019 39.85 -0.07 -0.18% 39.54 39.96 39.43 1,361,436
Dec 02 2019 39.92 -0.78 -1.92% 40.64 40.68 39.825 1,218,890
Nov 29 2019 40.70 0.00 +0.00% 40.82 40.97 40.63 0
Nov 29 2019 40.70 -0.23 -0.56% 40.82 40.97 40.63 901,554
Nov 28 2019 40.93 0.00 +0.00% 40.86 41.10 40.75 0
Nov 27 2019 40.93 0.12 0.29% 40.86 41.10 40.75 1,074,566
Nov 26 2019 40.81 0.00 +0.00% 40.47 40.90 40.3612 0
Nov 26 2019 40.81 0.37 0.91% 40.47 40.90 40.3612 1,656,963
Nov 25 2019 40.44 0.75 1.89% 39.96 40.58 39.81 2,345,016
Nov 22 2019 39.69 -0.31 -0.78% 39.75 40.40 39.42 6,024,555
Nov 21 2019 40.00 -0.82 -2.01% 40.73 40.88 40.00 1,074,001
Nov 20 2019 40.82 -0.43 -1.04% 41.15 41.30 40.71 1,276,404
Nov 19 2019 41.25 0.77 1.9% 40.89 41.445 40.48 1,255,135


Your Recent History
NYSE
G
Genpact
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.