Genpact Limited (G) Historical Stock Data
45.65 ↓0.64 (-1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, G is up 0.22% a day on average. There have been 17 days where Genpact Limited closed green and 13 days where G closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 46.29 | 45.65 | ↓$0.64 (-1.38%) | 45.57 | 46.37 | 1.57M |
| 2024-12-02 | 46.19 | 46.29 | ↑$0.10 (0.22%) | 45.80 | 46.43 | 1.29M |
| 2024-11-29 | 46.26 | 46.16 | ↓$0.10 (-0.22%) | 46.10 | 46.56 | 752.26K |
| 2024-11-27 | 46.88 | 46.49 | ↓$0.39 (-0.83%) | 46.23 | 47.07 | 1.17M |
| 2024-11-26 | 46.62 | 46.82 | ↑$0.20 (0.43%) | 46.33 | 47.01 | 0.99M |
| 2024-11-25 | 46.65 | 46.64 | ↓$0.01 (-0.02%) | 46.22 | 46.75 | 5.42M |
| 2024-11-22 | 46.00 | 46.19 | ↑$0.19 (0.41%) | 45.86 | 46.67 | 2.89M |
| 2024-11-21 | 44.61 | 45.82 | ↑$1.21 (2.71%) | 44.53 | 45.96 | 1.27M |
| 2024-11-20 | 44.27 | 44.64 | ↑$0.37 (0.84%) | 43.84 | 44.70 | 1.31M |
| 2024-11-19 | 44.63 | 44.41 | ↓$0.22 (-0.49%) | 44.27 | 44.71 | 0.94M |
| 2024-11-18 | 44.90 | 44.69 | ↓$0.21 (-0.47%) | 44.65 | 45.36 | 1.12M |
| 2024-11-15 | 44.93 | 44.79 | ↓$0.14 (-0.31%) | 44.30 | 45.22 | 1.15M |
| 2024-11-14 | 45.90 | 45.10 | ↓$0.80 (-1.74%) | 44.96 | 46.08 | 0.98M |
| 2024-11-13 | 46.58 | 45.91 | ↓$0.67 (-1.44%) | 45.80 | 46.76 | 1.23M |
| 2024-11-12 | 46.47 | 46.67 | ↑$0.20 (0.43%) | 46.06 | 46.91 | 2M |
| 2024-11-11 | 46.20 | 46.66 | ↑$0.46 (1.00%) | 45.77 | 46.83 | 1.42M |
| 2024-11-08 | 45.21 | 45.94 | ↑$0.73 (1.61%) | 45.09 | 47.98 | 3.65M |
| 2024-11-07 | 41.04 | 41.81 | ↑$0.77 (1.88%) | 41.00 | 42.32 | 2.52M |
| 2024-11-06 | 40.00 | 40.48 | ↑$0.48 (1.20%) | 39.65 | 40.54 | 1.04M |
| 2024-11-05 | 38.59 | 39.09 | ↑$0.50 (1.30%) | 38.58 | 39.15 | 779.18K |
| 2024-11-04 | 38.41 | 38.78 | ↑$0.37 (0.96%) | 38.33 | 39.06 | 1.07M |
| 2024-11-01 | 38.19 | 38.34 | ↑$0.15 (0.39%) | 38.05 | 38.50 | 0.99M |
| 2024-10-31 | 38.42 | 38.17 | ↓$0.25 (-0.65%) | 38.15 | 38.65 | 894.68K |
| 2024-10-30 | 38.03 | 38.42 | ↑$0.39 (1.03%) | 37.89 | 38.54 | 675.02K |
| 2024-10-29 | 38.16 | 38.19 | ↑$0.03 (0.08%) | 37.82 | 38.37 | 597.71K |
| 2024-10-28 | 38.56 | 38.30 | ↓$0.26 (-0.67%) | 38.20 | 38.81 | 1.09M |
| 2024-10-25 | 38.44 | 38.34 | ↓$0.10 (-0.26%) | 38.12 | 38.71 | 1.18M |
| 2024-10-24 | 38.32 | 38.41 | ↑$0.09 (0.23%) | 38.09 | 38.55 | 619.54K |
| 2024-10-23 | 38.11 | 38.37 | ↑$0.26 (0.68%) | 38.07 | 38.54 | 745.25K |
| 2024-10-22 | 38.33 | 38.21 | ↓$0.12 (-0.31%) | 38.17 | 38.75 | 654.19K |
Create an account or log in to view more rows.
$G looks good
$G HERE WE GO
$G what’s gonna happen now
$G dont be a POS today
$G lfg!!! So much movement ! Buy n hodl!
$G is going to have a run next month
$G hows short doing? Keep short pls
we need your money.
$G Waiting waiting waiting — you know for what !!! Announcement!!!
$G it's true....
$G time will come