Genpact Limited G
NYSE · United States · Commercial Services
$34.55+2.02 (+6.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.53 | +6.16% | $33.74 | $34.83 | $33.40 | 327.84K |
| 2026-09-30 | $32.53 | +0.90% | $32.31 | $32.69 | $32.08 | 1.88M |
| 2026-09-29 | $32.24 | -1.10% | $32.38 | $32.78 | $32.04 | 1.59M |
| 2026-09-28 | $32.60 | -1.51% | $32.80 | $32.89 | $32.34 | 1.36M |
| 2026-09-25 | $33.10 | -0.81% | $33.26 | $33.51 | $32.97 | 1.38M |
| 2026-09-24 | $33.37 | -1.42% | $34.09 | $34.38 | $33.10 | 2.05M |
| 2026-09-23 | $33.85 | -0.12% | $33.80 | $34.33 | $33.49 | 1.47M |
| 2026-09-22 | $33.89 | -0.56% | $34.42 | $34.57 | $33.31 | 1.75M |
| 2026-09-21 | $34.08 | -0.18% | $34.46 | $34.80 | $33.91 | 1.56M |
| 2026-09-18 | $34.14 | -2.32% | $34.61 | $35.13 | $34.07 | 4.11M |
| 2026-09-17 | $34.95 | -0.91% | $35.17 | $35.35 | $34.78 | 1.58M |
| 2026-09-16 | $35.27 | -1.65% | $35.53 | $35.85 | $34.94 | 1.60M |
| 2026-09-15 | $35.86 | -1.56% | $35.98 | $36.72 | $35.84 | 1.69M |
| 2026-09-14 | $36.43 | +3.67% | $35.93 | $36.92 | $35.93 | 2.63M |
| 2026-09-11 | $35.14 | +2.12% | $34.44 | $35.18 | $34.18 | 1.96M |
| 2026-09-10 | $34.41 | -1.32% | $34.96 | $35.20 | $34.30 | 1.70M |
| 2026-09-09 | $34.87 | -1.36% | $35.39 | $35.57 | $34.74 | 1.90M |
| 2026-09-08 | $35.35 | -5.28% | $36.79 | $36.91 | $35.30 | 2.83M |
| 2026-09-04 | $37.32 | -2.00% | $37.53 | $37.77 | $36.92 | 1.44M |
| 2026-09-03 | $38.08 | +1.57% | $37.15 | $38.59 | $37.15 | 1.74M |
| 2026-09-02 | $37.49 | -0.53% | $37.07 | $38.16 | $37.07 | 1.85M |
| 2026-09-01 | $37.69 | -0.76% | $38.02 | $38.85 | $37.59 | 1.88M |
| 2026-08-31 | $37.98 | -0.11% | $37.83 | $38.44 | $37.80 | 2.64M |
| 2026-08-28 | $38.02 | +1.31% | $37.85 | $38.32 | $37.73 | 2.28M |
| 2026-08-27 | $37.53 | +1.76% | $36.90 | $37.89 | $36.72 | 1.41M |
| 2026-08-26 | $36.88 | -0.99% | $36.80 | $37.25 | $36.66 | 2.42M |
| 2026-08-25 | $37.25 | -0.90% | $37.08 | $37.46 | $36.79 | 2.06M |
| 2026-08-24 | $37.59 | +1.21% | $37.15 | $38.00 | $37.15 | 1.97M |
| 2026-08-21 | $37.14 | +0.57% | $37.05 | $37.87 | $36.72 | 5.30M |
| 2026-08-20 | $36.93 | +1.46% | $36.39 | $37.53 | $36.30 | 5.12M |
| 2026-08-19 | $36.40 | +5.05% | $34.74 | $37.15 | $34.74 | 3.80M |
| 2026-08-18 | $34.65 | +2.82% | $34.30 | $34.97 | $34.27 | 2.86M |
| 2026-08-17 | $33.70 | -0.47% | $33.49 | $33.91 | $33.35 | 1.57M |
| 2026-08-14 | $33.86 | -1.48% | $34.40 | $34.43 | $33.28 | 1.57M |
| 2026-08-13 | $34.37 | +1.24% | $34.29 | $34.57 | $33.56 | 2.34M |
| 2026-08-12 | $33.95 | -0.03% | $33.50 | $34.11 | $33.00 | 2.02M |
| 2026-08-11 | $33.96 | -0.50% | $33.62 | $34.32 | $33.53 | 2.60M |
| 2026-08-10 | $34.13 | -0.47% | $34.24 | $34.88 | $33.81 | 2.56M |
| 2026-08-07 | $34.29 | -5.17% | $35.09 | $35.46 | $33.72 | 3.93M |
| 2026-08-06 | $36.16 | +2.52% | $35.63 | $36.30 | $34.93 | 2.37M |
| 2026-08-05 | $35.27 | -1.45% | $36.05 | $36.12 | $34.92 | 2.00M |
| 2026-08-04 | $35.79 | +1.79% | $34.57 | $35.87 | $34.42 | 1.53M |
| 2026-08-03 | $35.16 | -0.03% | $35.90 | $36.26 | $35.15 | 1.88M |
| 2026-07-31 | $35.17 | -0.45% | $34.31 | $35.46 | $34.31 | 2.45M |
| 2026-07-30 | $35.33 | -3.76% | $35.99 | $36.25 | $34.95 | 2.38M |
| 2026-07-29 | $36.71 | +6.07% | $34.76 | $37.14 | $34.60 | 3.55M |
| 2026-07-28 | $34.61 | +7.55% | $32.82 | $34.88 | $32.82 | 2.67M |
| 2026-07-27 | $32.18 | +2.94% | $31.62 | $32.70 | $31.44 | 1.29M |
| 2026-07-24 | $31.26 | +2.93% | $30.75 | $31.63 | $30.67 | 1.54M |
| 2026-07-23 | $30.37 | +1.20% | $30.08 | $30.43 | $29.70 | 1.88M |
| 2026-07-22 | $30.01 | -0.56% | $30.52 | $30.68 | $29.84 | 1.89M |
| 2026-07-21 | $30.18 | -1.50% | $30.07 | $30.68 | $29.79 | 1.48M |
| 2026-07-20 | $30.64 | -0.81% | $30.56 | $30.95 | $30.26 | 1.64M |
| 2026-07-17 | $30.89 | -1.06% | $31.39 | $31.69 | $30.64 | 2.02M |
| 2026-07-16 | $31.22 | +3.82% | $30.61 | $31.49 | $30.21 | 2.63M |
| 2026-07-15 | $30.07 | +1.86% | $29.78 | $30.85 | $29.73 | 1.48M |
| 2026-07-14 | $29.52 | -3.15% | $29.26 | $29.98 | $29.22 | 1.57M |
| 2026-07-13 | $30.48 | +3.78% | $30.20 | $30.65 | $29.73 | 2.08M |
| 2026-07-10 | $29.37 | -0.91% | $30.13 | $30.19 | $29.06 | 1.80M |
| 2026-07-09 | $29.64 | +1.02% | $28.62 | $29.65 | $28.26 | 3.36M |
| 2026-07-08 | $29.34 | -1.34% | $29.44 | $29.81 | $29.15 | 3.07M |
| 2026-07-07 | $29.74 | +2.69% | $29.72 | $30.49 | $29.56 | 1.82M |
| 2026-07-06 | $28.96 | -0.48% | $29.36 | $29.36 | $28.58 | 2.13M |
| 2026-07-02 | $29.10 | +2.97% | $28.58 | $29.22 | $28.58 | 1.78M |
| 2026-07-01 | $28.26 | +2.76% | $28.00 | $28.92 | $27.73 | 2.28M |
| 2026-06-30 | $27.50 | -1.26% | $27.50 | $27.79 | $26.85 | 3.09M |
| 2026-06-29 | $27.85 | -2.38% | $29.01 | $29.22 | $27.62 | 3.62M |
| 2026-06-26 | $28.53 | +3.11% | $27.90 | $28.61 | $27.89 | 3.31M |
| 2026-06-25 | $27.67 | -3.01% | $28.28 | $28.75 | $27.61 | 2.26M |
| 2026-06-24 | $28.53 | +0.88% | $28.26 | $28.90 | $27.98 | 3.15M |
| 2026-06-23 | $28.28 | +0.60% | $28.77 | $29.14 | $27.92 | 3.45M |
| 2026-06-22 | $28.11 | -0.50% | $28.21 | $28.52 | $27.61 | 3.27M |
| 2026-06-18 | $28.25 | -6.80% | $29.01 | $29.01 | $27.37 | 5.73M |
| 2026-06-17 | $30.31 | -3.22% | $30.90 | $31.62 | $30.28 | 1.84M |
| 2026-06-16 | $31.32 | +1.03% | $31.21 | $31.56 | $30.90 | 2.18M |
| 2026-06-15 | $31.00 | -3.31% | $31.78 | $32.18 | $30.78 | 2.91M |
| 2026-06-12 | $32.06 | +0.53% | $32.21 | $32.51 | $31.28 | 1.40M |
| 2026-06-11 | $31.89 | -0.93% | $32.33 | $32.37 | $31.47 | 2.21M |
| 2026-06-10 | $32.19 | -1.35% | $32.23 | $32.61 | $31.82 | 1.90M |
| 2026-06-09 | $32.63 | +0.71% | $32.18 | $33.05 | $32.03 | 2.71M |
| 2026-06-08 | $32.40 | -0.67% | $32.32 | $32.74 | $32.18 | 2.60M |
| 2026-06-05 | $32.62 | -0.73% | $33.10 | $33.30 | $32.28 | 2.53M |
| 2026-06-04 | $32.86 | +1.73% | $33.33 | $33.69 | $32.45 | 2.96M |
| 2026-06-03 | $32.30 | -2.24% | $32.62 | $32.71 | $31.59 | 2.99M |
| 2026-06-02 | $33.04 | -4.09% | $33.60 | $33.84 | $32.72 | 2.84M |
| 2026-06-01 | $34.45 | +4.55% | $33.06 | $34.63 | $32.76 | 4.05M |
| 2026-05-29 | $32.95 | +1.63% | $32.42 | $33.52 | $31.83 | 3.34M |
| 2026-05-28 | $32.42 | +2.66% | $31.69 | $32.61 | $31.43 | 3.01M |
| 2026-05-27 | $31.58 | +1.25% | $31.01 | $31.97 | $31.01 | 2.35M |
| 2026-05-26 | $31.19 | -2.26% | $31.50 | $31.60 | $30.91 | 2.22M |