Genpact Limited Historical Stock Prices

$23.34
*  
0.28
1.21%
Get G Alerts
*Delayed - data as of Aug. 28, 2015 13:27 ET  -  Find a broker to begin trading G now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    G Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:27  23.03  23.37  22.84  23.34 260,837
08/27/2015 22.82 23.24 22.72 23.06 1,185,651
08/26/2015 22.24 22.84 22.05 22.78 1,369,149
08/25/2015 22.22 22.39 21.86 21.88 1,479,061
08/24/2015 21.13 21.95 20.95 21.46 1,264,337
08/21/2015 22.27 22.36 22.03 22.05 883,538
08/20/2015 22.58 22.62 22.36 22.39 515,735
08/19/2015 22.63 22.9 22.39 22.75 704,464
08/18/2015 22.82 22.945 22.68 22.7 466,280
08/17/2015 22.6 22.8 22.32 22.8 439,655
08/14/2015 22.7 22.81 22.47 22.62 533,952
08/13/2015 22.84 22.8601 22.66 22.74 270,863
08/12/2015 22.87 22.96 22.48 22.76 381,458
08/11/2015 22.59 22.97 22.572 22.87 719,028
08/10/2015 22.9 23.13 22.74 22.75 473,762
08/07/2015 22.66 22.89 22.47 22.84 728,294
08/06/2015 23.7 23.7 22.66 22.68 852,691
08/05/2015 22.65 24.04 22.62 23.64 1,377,271
08/04/2015 22.24 22.36 22.17 22.25 438,264
08/03/2015 22.2 22.294 22.065 22.27 604,171
07/31/2015 22.04 22.38 21.932 22.21 695,671
07/30/2015 21.33 22.21 21.33 22.03 667,076
07/29/2015 21.37 21.89 21.32 21.77 830,685
07/28/2015 21.99 21.99 21.27 21.35 850,915
07/27/2015 21.64 21.64 21.36 21.51 463,144
07/24/2015 21.92 21.92 21.705 21.74 330,877
07/23/2015 22.08 22.1 21.84 21.91 365,153
07/22/2015 21.94 22.1 21.82 22.03 445,173
07/21/2015 22.01 22.14 21.88 21.94 504,484
07/20/2015 22.03 22.07 21.98 22.01 329,497
07/17/2015 22 22.08 21.85 22.01 671,403
07/16/2015 22.15 22.1999 21.93 21.99 425,173
07/15/2015 21.75 22.14 21.65 22.01 714,519
07/14/2015 21.74 21.95 21.54 21.79 620,806
07/13/2015 21.73 21.82 21.64 21.71 379,573
07/10/2015 21.38 21.63 21.3 21.59 397,165
07/09/2015 21.67 21.76 21.2 21.22 800,878
07/08/2015 21.56 21.67 21.34 21.47 800,485
07/07/2015 21.68 21.75 21.42 21.75 730,534
07/06/2015 21.31 21.64 21.31 21.63 782,098
07/02/2015 21.63 21.68 21.4 21.46 616,710
07/01/2015 21.41 21.63 21.345 21.62 772,823
06/30/2015 21.59 21.59 21.19 21.33 793,936
06/29/2015 21.6 21.71 21.405 21.43 590,984
06/26/2015 21.54 21.9 21.47 21.78 2,676,534
06/25/2015 21.68 21.77 21.47 21.54 542,329
06/24/2015 21.85 21.9 21.63 21.65 319,925
06/23/2015 21.95 22.03 21.75 21.83 552,395
06/22/2015 21.93 22.1403 21.8 21.96 336,147
06/19/2015 21.64 21.825 21.53 21.8 724,527
06/18/2015 21.61 21.76 21.58 21.6 700,276
06/17/2015 21.85 21.895 21.6 21.62 661,075
06/16/2015 21.63 21.91 21.63 21.84 321,106
06/15/2015 21.9 21.9 21.51 21.67 428,386
06/12/2015 21.93 22.09 21.87 21.99 288,580
06/11/2015 22.25 22.37 22.01 22.04 560,935
06/10/2015 21.93 22.32 21.93 22.16 699,852
06/09/2015 22.08 22.1129 21.87 21.88 677,199
06/08/2015 22.52 22.545 22.07 22.09 665,630
06/05/2015 22.81 22.81 22.46 22.49 463,656
06/04/2015 22.84 22.95 22.73 22.81 342,501
06/03/2015 22.8 23 22.69 22.9 301,004
06/02/2015 22.69 22.85 22.44 22.82 427,777
06/01/2015 22.6 22.87 22.43 22.79 493,222
05/29/2015 22.54 22.6 22.37 22.49 537,739
05/28/2015 22.61 22.8 22.525 22.57 427,820
05/27/2015 22.59 22.75 22.54 22.67 654,019
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?