Dark

G
GENPACT LIMITED
stock NYSE

At Close

May 23, 2025 3:59:42 PM EDT

43.47USD-0.115%(-0.05)945,783

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-43.52)0

After-hours

May 23, 2025 4:00:30 PM EDT

43.51USD+0.023%(+0.01)1,721

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	43.310	43.5700	42.9800	43.51	-0.023%	945,783	0.000%
2025-05-22	43.640	43.9300	43.2900	43.52	-0.343%	1,369,189	-0.023%
2025-05-21	44.230	44.5600	43.6600	43.67	-1.733%	1,215,611	-0.366%
2025-05-20	44.100	44.5700	43.9800	44.44	+0.771%	1,145,587	-2.093%
2025-05-19	44.000	44.3000	43.7450	44.10	-0.204%	1,257,697	-1.338%
2025-05-16	43.180	44.3500	43.1800	44.19	+0.729%	2,286,871	-1.539%
2025-05-15	43.630	44.0400	43.0100	43.87	+1.480%	2,345,162	-0.821%
2025-05-14	43.860	44.0600	42.8800	43.23	-1.121%	1,639,746	+0.648%
2025-05-13	43.860	44.2400	43.6300	43.72	+0.413%	2,537,570	-0.480%
2025-05-12	43.320	43.8100	42.6300	43.54	+2.544%	2,652,507	-0.069%
2025-05-09	42.300	43.6600	41.5850	42.46	+0.999%	3,115,579	+2.473%
2025-05-08	41.960	42.7500	38.9800	42.04	-15.156%	8,156,042	+3.497%
2025-05-07	49.560	50.2400	49.4700	49.55	-0.262%	2,343,750	-12.190%
2025-05-06	49.230	49.9150	49.2300	49.68	+0.222%	1,280,475	-12.419%
2025-05-05	49.520	49.9700	49.2700	49.57	-0.282%	1,574,382	-12.225%
2025-05-02	49.840	50.4100	49.5300	49.71	+0.955%	1,329,284	-12.472%
2025-05-01	50.000	50.1800	49.2200	49.24	-2.029%	1,498,024	-11.637%
2025-04-30	48.570	50.4000	47.8900	50.26	+2.802%	1,528,519	-13.430%
2025-04-29	48.080	49.2000	47.8000	48.89	+1.305%	1,169,458	-11.004%
2025-04-28	48.240	48.7100	47.5400	48.26	+0.458%	1,102,381	-9.843%
2025-04-25	47.710	48.1500	47.2905	48.04	+0.460%	1,003,932	-9.430%
2025-04-24	47.360	48.0000	47.1300	47.82	+0.568%	1,248,598	-9.013%
2025-04-23	48.000	48.5600	47.2700	47.55	+0.422%	1,398,137	-8.496%
2025-04-22	47.310	47.5450	46.9950	47.35	+1.435%	1,056,003	-8.110%
2025-04-21	47.360	47.6400	46.0700	46.68	-1.933%	954,409	-6.791%
2025-04-17	47.900	48.0750	47.4100	47.60	-0.272%	903,667	-8.592%
2025-04-16	47.940	48.4100	47.3500	47.73	-0.438%	1,087,907	-8.841%
2025-04-15	48.170	48.3700	47.8300	47.94	-0.146%	835,179	-9.241%
2025-04-14	47.950	48.1600	47.3650	48.01	+1.501%	1,122,524	-9.373%
2025-04-11	46.610	47.5150	46.1822	47.30	+1.263%	1,090,083	-8.013%
2025-04-10	47.270	47.6700	45.5800	46.71	-2.930%	1,262,923	-6.851%
2025-04-09	44.710	48.2650	44.3600	48.12	+6.744%	2,597,157	-9.580%
2025-04-08	48.070	48.0700	44.5500	45.08	-3.655%	1,513,209	-3.483%
2025-04-07	45.830	47.7700	44.4000	46.79	-0.595%	1,845,174	-7.010%
2025-04-04	47.630	48.4000	46.7950	47.07	-3.762%	2,182,743	-7.563%
2025-04-03	49.080	49.3600	47.9200	48.91	-3.206%	1,974,391	-11.041%
2025-04-02	50.210	50.7098	49.9700	50.53	-0.059%	1,561,227	-13.893%
2025-04-01	50.160	50.6150	49.4300	50.56	+0.357%	932,031	-13.944%
2025-03-31	49.420	50.6550	48.9600	50.38	+0.760%	1,253,151	-13.636%
2025-03-28	50.540	50.8200	49.4900	50.00	-1.478%	1,088,529	-12.980%
2025-03-27	50.400	50.9000	49.8100	50.75	+0.814%	1,834,880	-14.266%
2025-03-26	50.880	51.2700	50.3300	50.34	-0.474%	1,996,606	-13.568%
2025-03-25	50.220	50.5900	49.9800	50.58	+1.302%	1,327,139	-13.978%
2025-03-24	50.330	50.4100	49.5600	49.93	+0.060%	1,248,642	-12.858%
2025-03-21	48.980	49.9500	48.8000	49.90	+0.930%	2,499,911	-12.806%
2025-03-20	50.680	50.8750	49.4000	49.44	-3.267%	1,094,867	-11.994%
2025-03-19	50.650	51.2800	50.4700	51.11	+1.248%	713,018	-14.870%
2025-03-18	50.050	50.7050	49.7500	50.48	+0.218%	1,035,820	-13.807%
2025-03-17	50.210	50.6100	49.7800	50.37	+0.459%	1,094,780	-13.619%
2025-03-14	49.470	50.1600	49.3500	50.14	+1.601%	912,346	-13.223%
2025-03-13	48.980	49.4493	48.6600	49.35	+0.509%	1,422,888	-11.834%
2025-03-12	50.190	50.1900	48.5000	49.10	-1.068%	1,851,026	-11.385%
2025-03-11	50.020	50.2800	48.9300	49.63	-1.175%	1,257,787	-12.331%
2025-03-10	51.270	51.6800	49.7900	50.22	-2.750%	1,354,100	-13.361%
2025-03-07	50.770	51.7400	50.2900	51.64	+1.235%	1,008,680	-15.744%
2025-03-06	51.650	52.0250	50.8600	51.01	-1.942%	1,103,240	-14.703%
2025-03-05	51.000	52.1000	50.5100	52.02	-0.459%	1,247,199	-16.359%
2025-03-04	52.400	52.8300	51.8100	52.26	-0.891%	1,181,768	-16.743%
2025-03-03	53.290	54.0000	52.4700	52.73	-0.921%	1,472,684	-17.485%
2025-02-28	52.520	53.3600	52.3301	53.22	+0.987%	2,162,721	-18.245%
2025-02-27	52.920	53.2150	52.6200	52.70	-0.340%	1,176,808	-17.438%
2025-02-26	52.400	53.1900	52.3250	52.88	+0.916%	2,373,351	-17.719%
2025-02-25	52.550	52.7550	51.9200	52.40	-0.190%	1,347,246	-16.966%
2025-02-24	53.280	53.4170	52.4600	52.50	-1.408%	1,551,610	-17.124%
2025-02-21	54.450	55.0000	53.1350	53.25	-2.258%	1,689,540	-18.291%
2025-02-20	54.580	54.7500	53.9600	54.48	-0.873%	1,210,163	-20.136%
2025-02-19	55.000	55.2150	54.6650	54.96	+0.494%	1,287,933	-20.833%
2025-02-18	54.920	55.5000	54.6000	54.69	-0.654%	1,467,929	-20.442%
2025-02-14	55.340	55.5499	54.6900	55.05	-0.882%	1,567,162	-20.963%
2025-02-13	54.910	55.8400	54.6200	55.54	+1.166%	1,238,161	-21.660%
2025-02-12	54.270	55.0800	53.7800	54.90	+0.237%	1,751,471	-20.747%
2025-02-11	54.400	55.2550	53.8600	54.77	+0.606%	2,087,744	-20.559%
2025-02-10	54.930	55.3300	54.1450	54.44	-0.928%	2,579,046	-20.077%
2025-02-07	54.930	56.7600	54.3300	54.95	+11.235%	4,160,007	-20.819%
2025-02-06	49.500	49.6800	49.0300	49.40	-0.020%	1,185,810	-11.923%
2025-02-05	49.500	49.6799	49.0000	49.41	+0.101%	1,129,490	-11.941%
2025-02-04	48.830	49.4700	48.6000	49.36	+0.879%	1,163,852	-11.852%
2025-02-03	47.930	49.1500	47.7700	48.93	+0.493%	1,292,629	-11.077%
2025-01-31	48.000	48.7400	47.9900	48.69	+0.558%	2,517,214	-10.639%
2025-01-30	47.990	48.5100	47.7950	48.42	+1.851%	1,851,417	-10.140%
2025-01-29	47.730	48.1400	47.4805	47.54	-0.210%	2,042,885	-8.477%
2025-01-28	46.380	47.8390	46.1000	47.64	+2.717%	2,449,877	-8.669%
2025-01-27	46.300	46.9100	45.9700	46.38	+0.043%	1,106,326	-6.188%
2025-01-24	46.110	46.3900	46.0800	46.36	+0.412%	652,389	-6.148%
2025-01-23	45.790	46.6000	45.7200	46.17	+0.786%	1,000,036	-5.761%
2025-01-22	46.170	46.4100	45.6550	45.81	-0.758%	956,343	-5.021%
2025-01-21	46.180	46.7900	45.9800	46.16	+2.328%	982,439	-5.741%
2025-01-17	44.840	45.3300	44.7515	45.11	+0.602%	921,760	-3.547%
2025-01-16	44.250	44.9400	44.1650	44.84	+1.173%	742,720	-2.966%
2025-01-15	44.840	45.0300	43.8800	44.32	+0.271%	956,208	-1.828%
2025-01-14	44.490	44.8000	44.0600	44.20	-0.248%	1,517,028	-1.561%
2025-01-13	43.000	44.3950	42.8750	44.31	+2.238%	1,064,864	-1.805%
2025-01-10	43.110	43.4500	42.4900	43.34	-0.391%	2,430,296	+0.392%
2025-01-08	42.850	43.5400	42.2900	43.51	+1.469%	929,784	0.000%
2025-01-07	43.700	43.9170	42.5800	42.88	-1.787%	974,152	+1.469%
2025-01-06	43.310	43.9200	43.3100	43.66	+0.299%	1,235,649	-0.344%
2025-01-03	42.980	43.5500	42.2950	43.53	+1.256%	1,119,000	-0.046%
2025-01-02	43.180	43.6050	42.8400	42.99	+0.093%	785,944	+1.210%
2024-12-31	42.810	42.9700	42.6300	42.95	+0.727%	690,240	+1.304%
2024-12-30	42.540	42.8300	42.0813	42.64	-0.629%	650,404	+2.040%
2024-12-27	42.810	43.2800	42.6752	42.91	-0.533%	558,250	+1.398%
2024-12-26	42.650	43.2750	42.5506	43.14	+1.030%	595,045	+0.858%
2024-12-24	42.780	42.8000	42.5660	42.70	-0.420%	404,671	+1.897%
2024-12-23	42.000	43.0100	41.8100	42.88	+1.635%	1,482,582	+1.469%
2024-12-20	42.300	42.7700	41.9700	42.19	-0.260%	4,494,530	+3.129%
2024-12-19	42.410	42.9200	42.1650	42.30	+0.547%	1,507,749	+2.861%
2024-12-18	43.380	43.4525	41.9700	42.07	-2.773%	1,247,017	+3.423%
2024-12-17	43.600	44.1100	43.0550	43.27	-0.848%	1,010,596	+0.555%
2024-12-16	44.500	44.5800	43.5850	43.64	-2.306%	2,028,890	-0.298%
2024-12-13	44.720	44.9300	44.4300	44.67	-0.134%	886,713	-2.597%
2024-12-12	44.810	45.0400	44.2100	44.73	-0.820%	1,103,858	-2.727%
2024-12-11	44.830	45.3250	44.6500	45.10	+0.827%	1,662,670	-3.525%
2024-12-10	44.800	44.9000	44.1700	44.73	-0.223%	1,893,005	-2.727%
2024-12-09	45.160	45.3450	44.7900	44.83	-0.731%	1,580,175	-2.944%
2024-12-06	45.460	45.6799	44.9700	45.16	-0.221%	1,130,621	-3.654%
2024-12-05	45.070	45.4100	45.0000	45.26	-0.506%	1,504,743	-3.867%
2024-12-04	45.700	45.8700	45.3900	45.49	-0.350%	1,365,995	-4.353%
2024-12-03	46.290	46.3700	45.5700	45.65	-1.383%	1,544,833	-4.688%
2024-12-02	46.190	46.4300	45.8000	46.29	+0.282%	1,248,493	-6.006%
2024-11-29	46.260	46.5550	46.1000	46.16	-0.710%	733,773	-5.741%
2024-11-27	46.880	47.0700	46.2300	46.49	-0.705%	1,130,671	-6.410%
2024-11-26	46.620	47.0100	46.3300	46.82	+0.386%	964,064	-7.070%
2024-11-25	46.650	46.7500	46.2200	46.64	+0.974%	4,811,228	-6.711%
2024-11-22	46.000	46.6700	45.8550	46.19	+0.808%	2,862,178	-5.802%
2024-11-21	44.610	45.9600	44.5300	45.82	+2.643%	1,232,938	-5.041%
2024-11-20	44.270	44.7000	43.8400	44.64	+0.518%	1,276,110	-2.531%
2024-11-19	44.630	44.7100	44.2650	44.41	-0.627%	917,468	-2.027%
2024-11-18	44.900	45.3600	44.6500	44.69	-0.223%	1,040,028	-2.640%
2024-11-15	44.930	45.2200	44.3000	44.79	-0.687%	1,120,997	-2.858%
2024-11-14	45.900	46.0800	44.9600	45.10	-1.764%	963,734	-3.525%
2024-11-13	46.580	46.7600	45.8000	45.91	-1.628%	1,207,990	-5.228%
2024-11-12	46.470	46.9100	46.0600	46.67	+0.021%	1,886,673	-6.771%
2024-11-11	46.200	46.8300	45.7701	46.66	+1.567%	1,395,067	-6.751%
2024-11-08	45.210	47.9800	45.0900	45.94	+9.878%	3,613,300	-5.290%
2024-11-07	41.040	42.3200	41.0000	41.81	+3.286%	2,450,657	+4.066%
2024-11-06	40.000	40.5350	39.6500	40.48	+3.556%	1,015,853	+7.485%
2024-11-05	38.590	39.1500	38.5800	39.09	+0.799%	757,461	+11.307%
2024-11-04	38.410	39.0600	38.3300	38.78	+1.148%	1,054,768	+12.197%
2024-11-01	38.190	38.5000	38.0450	38.34	+0.445%	971,459	+13.485%
2024-10-31	38.420	38.6500	38.1500	38.17	-0.651%	852,341	+13.990%
2024-10-30	38.030	38.5400	37.8900	38.42	+0.602%	655,339	+13.248%
2024-10-29	38.160	38.3700	37.8200	38.19	-0.287%	579,033	+13.930%
2024-10-28	38.560	38.8100	38.2000	38.30	-0.104%	1,078,950	+13.603%
2024-10-25	38.440	38.7100	38.1200	38.34	-0.182%	1,159,237	+13.485%
2024-10-24	38.320	38.5450	38.0900	38.41	+0.104%	603,731	+13.278%
2024-10-23	38.110	38.5400	38.0700	38.37	+0.419%	667,476	+13.396%
2024-10-22	38.330	38.7500	38.1700	38.21	-1.087%	649,895	+13.871%
2024-10-21	38.810	39.0000	38.5000	38.63	-0.822%	523,550	+12.633%
2024-10-18	38.650	39.0000	38.4500	38.95	+1.221%	613,831	+11.707%
2024-10-17	39.350	39.5400	38.4600	38.48	-2.632%	849,499	+13.072%
2024-10-16	39.310	39.7600	39.2800	39.52	+0.483%	463,728	+10.096%
2024-10-15	39.170	39.6500	39.0401	39.33	+0.511%	670,309	+10.628%
2024-10-14	39.040	39.2200	38.8600	39.13	+0.436%	551,793	+11.193%
2024-10-11	38.470	38.9900	38.4400	38.96	+1.538%	612,592	+11.679%
2024-10-10	38.840	38.8750	38.1700	38.37	-1.565%	792,259	+13.396%
2024-10-09	39.180	39.3300	38.8800	38.98	+0.154%	1,070,805	+11.621%
2024-10-08	39.670	39.7100	38.8300	38.92	-1.618%	749,565	+11.793%
2024-10-07	39.480	39.8000	39.4800	39.56	-0.151%	1,317,277	+9.985%
2024-10-04	39.690	39.8900	39.2700	39.62	+0.891%	1,090,287	+9.818%
2024-10-03	38.900	39.2700	38.6258	39.27	+0.025%	914,070	+10.797%
2024-10-02	39.330	39.6600	39.0000	39.26	-0.431%	858,028	+10.825%
2024-10-01	39.210	39.6200	39.0900	39.43	+0.561%	1,090,340	+10.347%
2024-09-30	38.680	39.2400	38.6200	39.21	+1.187%	1,016,514	+10.967%
2024-09-27	39.270	39.3750	38.7400	38.75	-0.692%	758,127	+12.284%
2024-09-26	38.990	39.5000	38.8900	39.02	+0.749%	1,522,902	+11.507%
2024-09-25	39.010	39.1500	38.4700	38.73	-0.718%	1,449,174	+12.342%
2024-09-24	39.000	39.0950	38.7200	39.01	-0.026%	760,386	+11.536%
2024-09-23	38.770	39.1100	38.4700	39.02	+0.879%	837,638	+11.507%
2024-09-20	38.420	38.6800	38.2000	38.68	+0.520%	2,376,996	+12.487%
2024-09-19	38.870	38.8700	38.1000	38.48	+0.391%	825,166	+13.072%
2024-09-18	38.590	38.6700	38.0500	38.33	-0.571%	782,377	+13.514%
2024-09-17	39.070	39.2350	38.3500	38.55	-1.154%	800,097	+12.866%
2024-09-16	39.200	39.5600	38.7400	39.00	-0.738%	1,152,745	+11.564%
2024-09-13	38.650	39.3500	38.6200	39.29	+2.052%	1,133,937	+10.741%
2024-09-12	38.710	38.9100	38.3300	38.50	-0.414%	1,160,496	+13.013%
2024-09-11	38.510	38.6900	37.8300	38.66	-0.566%	1,237,209	+12.545%
2024-09-10	38.740	39.0000	38.4500	38.88	+0.310%	1,578,110	+11.908%
2024-09-09	38.140	39.0600	38.0800	38.76	+1.122%	1,790,241	+12.255%
2024-09-06	38.200	38.8250	37.9000	38.33	+0.340%	2,483,879	+13.514%
2024-09-05	38.920	39.2100	38.1100	38.20	-2.026%	1,445,060	+13.901%
2024-09-04	38.560	39.0200	38.5000	38.99	+0.645%	781,750	+11.593%
2024-09-03	39.120	39.5200	38.6300	38.74	-1.249%	886,149	+12.313%
2024-08-30	39.330	39.5000	38.9100	39.23	-0.127%	1,094,939	+10.910%
2024-08-29	39.310	39.6500	39.1150	39.28	+0.306%	614,852	+10.769%
2024-08-28	39.320	39.7700	39.0900	39.16	-0.735%	992,434	+11.108%
2024-08-27	39.060	39.4750	38.8400	39.45	+0.844%	752,770	+10.292%
2024-08-26	39.230	39.6000	39.0900	39.12	+0.026%	910,026	+11.222%
2024-08-23	39.140	39.9500	38.8450	39.11	+0.617%	836,825	+11.250%
2024-08-22	39.200	39.2900	38.8300	38.87	-0.384%	931,920	+11.937%
2024-08-21	38.900	39.1200	38.7000	39.02	+0.697%	761,635	+11.507%
2024-08-20	38.570	38.7700	38.4000	38.75	+0.233%	1,080,192	+12.284%
2024-08-19	38.320	38.7350	38.2200	38.66	+0.993%	877,562	+12.545%
2024-08-16	38.200	38.5150	38.1300	38.28	+0.131%	1,529,531	+13.662%
2024-08-15	37.900	38.3700	37.7200	38.23	+1.757%	1,045,098	+13.811%
2024-08-14	37.600	37.6400	37.2800	37.57	+0.027%	885,483	+15.810%
2024-08-13	36.790	37.7500	36.7900	37.56	+2.763%	1,619,032	+15.841%
2024-08-12	37.350	37.3700	36.4350	36.55	-2.533%	2,108,461	+19.042%
2024-08-09	36.360	37.7420	35.4150	37.50	+15.741%	2,521,611	+16.027%
2024-08-08	32.350	32.6500	32.1800	32.40	+0.372%	1,257,467	+34.290%
2024-08-07	32.540	32.9400	32.2700	32.28	-0.124%	1,172,798	+34.789%
2024-08-06	32.440	32.8500	32.2200	32.32	-0.462%	779,624	+34.623%
2024-08-05	32.500	33.0300	32.2900	32.47	-4.077%	1,322,650	+34.001%
2024-08-02	33.850	33.9000	33.1600	33.85	-0.965%	728,906	+28.538%
2024-08-01	34.670	34.8900	33.8500	34.18	-1.413%	879,438	+27.297%
2024-07-31	34.850	35.1700	34.6200	34.67	-0.716%	694,143	+25.498%
2024-07-30	34.780	35.0900	34.5800	34.92	+0.663%	805,684	+24.599%
2024-07-29	34.300	34.8600	34.3000	34.69	+0.960%	1,058,193	+25.425%
2024-07-26	34.450	34.8100	34.2600	34.36	+0.733%	684,872	+26.630%
2024-07-25	33.580	34.5600	33.5100	34.11	+1.760%	743,945	+27.558%
2024-07-24	33.480	33.7800	33.4237	33.52	0.000%	901,126	+29.803%
2024-07-23	33.370	33.7000	33.1500	33.52	+0.030%	743,040	+29.803%
2024-07-22	33.330	33.5700	33.0400	33.51	+0.721%	588,737	+29.842%
2024-07-19	33.450	33.6000	32.9100	33.27	-1.217%	934,342	+30.778%
2024-07-18	33.690	34.5600	33.6300	33.68	-0.970%	1,046,689	+29.186%
2024-07-17	33.900	34.2600	33.8600	34.01	+0.830%	1,045,413	+27.933%
2024-07-16	33.210	33.8900	33.1350	33.73	+2.274%	841,088	+28.995%
2024-07-15	32.570	33.2100	32.5450	32.98	+1.633%	804,478	+31.928%
2024-07-12	32.100	32.6700	31.9400	32.45	+1.820%	821,098	+34.083%
2024-07-11	31.420	32.0800	31.3400	31.87	+2.674%	746,506	+36.523%
2024-07-10	30.890	31.0800	30.3800	31.04	+0.258%	958,342	+40.174%
2024-07-09	31.800	31.8000	30.8900	30.96	-1.149%	921,556	+40.536%
2024-07-08	31.290	31.5100	31.1100	31.32	+0.870%	790,168	+38.921%
2024-07-05	31.610	31.7400	31.0300	31.05	-2.451%	1,404,132	+40.129%
2024-07-03	31.850	32.0450	31.6105	31.83	+0.094%	457,009	+36.695%
2024-07-02	32.010	32.0600	31.5900	31.80	-0.749%	1,005,302	+36.824%
2024-07-01	32.190	32.4500	31.9000	32.04	-0.466%	992,828	+35.799%
2024-06-28	32.120	32.2700	31.7100	32.19	+0.625%	2,648,529	+35.166%
2024-06-27	31.940	32.0600	31.7100	31.99	+0.566%	1,585,186	+36.011%
2024-06-26	31.550	31.9100	31.4900	31.81	+0.126%	914,236	+36.781%
2024-06-25	32.010	32.2400	31.3500	31.77	-0.812%	918,356	+36.953%
2024-06-24	32.250	32.7100	32.0100	32.03	-0.094%	1,056,625	+35.841%
2024-06-21	31.750	32.0950	31.6000	32.06	+1.295%	1,920,129	+35.714%
2024-06-20	31.090	31.9400	31.0017	31.65	+1.932%	1,004,327	+37.472%
2024-06-18	31.220	31.5600	30.7900	31.05	-0.289%	1,346,472	+40.129%
2024-06-17	30.810	31.2000	30.6400	31.14	+0.614%	785,867	+39.724%
2024-06-14	31.290	31.2900	30.8400	30.95	-1.527%	1,481,895	+40.582%
2024-06-13	32.360	32.4500	31.4100	31.43	-3.084%	2,024,754	+38.435%
2024-06-12	33.190	33.2700	32.4100	32.43	-0.735%	1,108,937	+34.166%
2024-06-11	32.810	32.8100	32.2600	32.67	-0.639%	1,005,785	+33.180%
2024-06-10	32.850	33.0700	32.6600	32.88	-1.380%	1,291,745	+32.330%
2024-06-07	33.070	33.4000	32.9482	33.34	+0.271%	992,059	+30.504%
2024-06-06	33.120	33.5900	33.1100	33.25	+0.151%	1,003,320	+30.857%
2024-06-05	33.160	33.3000	32.7500	33.20	+0.363%	1,278,988	+31.054%
2024-06-04	32.250	33.1700	32.2400	33.08	+2.257%	1,245,675	+31.530%
2024-06-03	33.000	33.0000	32.3000	32.35	-2.148%	1,508,669	+34.498%
2024-05-31	32.580	33.0800	32.3100	33.06	+1.536%	1,378,150	+31.609%
2024-05-30	32.990	33.0100	32.2400	32.56	-1.214%	1,403,870	+33.630%
2024-05-29	33.000	33.2800	32.8100	32.96	-0.842%	1,050,272	+32.008%
2024-05-28	33.550	33.5700	33.0500	33.24	-0.806%	1,440,277	+30.897%
2024-05-24	33.960	33.9700	33.3100	33.51	-0.946%	1,106,988	+29.842%
2024-05-23	34.230	34.3000	33.6900	33.83	-1.313%	1,296,754	+28.614%
2024-05-22	33.990	34.3850	33.9700	34.28	+0.794%	1,159,643	+26.925%
2024-05-21	34.270	34.3617	33.8200	34.01	-1.019%	1,034,912	+27.933%
2024-05-20	34.180	34.4650	34.1800	34.36	+0.146%	1,034,196	+26.630%
2024-05-17	34.220	34.3300	33.7500	34.31	-0.349%	1,651,163	+26.814%
2024-05-16	34.660	34.8100	34.3700	34.43	-0.116%	999,036	+26.372%
2024-05-15	34.280	34.5900	34.1900	34.47	+1.174%	1,131,519	+26.226%
2024-05-14	34.250	34.5700	34.0100	34.07	+0.442%	1,581,261	+27.708%
2024-05-13	33.450	34.0100	33.3500	33.92	+2.169%	1,834,143	+28.272%
2024-05-10	33.340	34.8100	33.1600	33.20	+3.588%	3,483,481	+31.054%
2024-05-09	32.430	32.4700	31.7900	32.05	-1.019%	1,895,581	+35.757%
2024-05-08	32.370	32.5050	32.1100	32.38	-0.400%	1,660,968	+34.373%
2024-05-07	32.440	32.6700	32.3100	32.51	+0.681%	1,888,096	+33.836%
2024-05-06	31.660	32.3150	31.4300	32.29	+3.031%	1,432,478	+34.748%
2024-05-03	31.700	31.7400	31.1400	31.34	+0.096%	1,014,974	+38.832%
2024-05-02	30.930	31.4500	30.7500	31.31	+1.921%	1,343,134	+38.965%
2024-05-01	30.630	31.0400	30.5557	30.72	-0.065%	1,197,155	+41.634%
2024-04-30	31.020	31.5100	30.7300	30.74	-1.062%	2,014,215	+41.542%
2024-04-29	31.090	31.4000	31.0300	31.07	+0.550%	911,174	+40.039%
2024-04-26	30.760	31.2399	30.7000	30.90	+0.684%	1,650,346	+40.809%
2024-04-25	31.680	31.9000	30.5400	30.69	-3.369%	2,651,512	+41.773%
2024-04-24	31.540	31.9000	31.4000	31.76	+0.348%	1,532,161	+36.996%
2024-04-23	31.510	31.7000	31.4900	31.65	+0.349%	894,100	+37.472%
2024-04-22	31.550	31.7500	31.2900	31.54	-0.158%	1,001,477	+37.952%
2024-04-19	30.920	31.6600	30.8200	31.59	+2.266%	1,224,291	+37.733%
2024-04-18	30.570	30.9850	30.2300	30.89	+1.080%	1,266,373	+40.855%
2024-04-17	30.710	30.9000	30.4200	30.56	-0.229%	2,200,943	+42.376%
2024-04-16	30.520	30.7200	30.3100	30.63	-0.065%	1,083,420	+42.050%
2024-04-15	31.615	31.6150	30.6000	30.65	-1.794%	939,406	+41.958%
2024-04-12	31.620	31.7000	31.1900	31.21	-1.732%	996,463	+39.410%
2024-04-11	31.920	31.9650	31.5600	31.76	0.000%	1,102,355	+36.996%
2024-04-10	31.810	32.0750	31.4000	31.76	-1.854%	1,891,938	+36.996%
2024-04-09	31.970	32.3600	31.8900	32.36	+1.697%	1,442,252	+34.456%
2024-04-08	31.760	32.0400	31.7300	31.82	+0.569%	1,217,300	+36.738%
2024-04-05	31.740	31.9600	31.1000	31.64	-1.001%	2,477,758	+37.516%
2024-04-04	32.360	32.5300	31.9500	31.96	-0.436%	2,029,798	+36.139%
2024-04-03	32.000	32.2650	31.9350	32.10	+0.156%	1,831,440	+35.545%
2024-04-02	32.470	32.8100	31.9150	32.05	-1.717%	2,240,380	+35.757%
2024-04-01	33.000	33.0100	32.5100	32.61	-1.032%	1,458,103	+33.425%
2024-03-28	32.860	33.2700	32.7300	32.95	+0.580%	2,025,459	+32.049%
2024-03-27	32.480	32.8300	32.4350	32.76	+1.393%	1,976,344	+32.814%
2024-03-26	32.160	32.3400	31.8500	32.31	+0.342%	1,547,801	+34.664%
2024-03-25	31.920	32.3750	31.9000	32.20	+1.004%	1,199,417	+35.124%
2024-03-22	32.880	32.8800	31.8100	31.88	-2.418%	1,848,912	+36.481%
2024-03-21	33.490	33.4950	32.5400	32.67	-2.594%	2,203,860	+33.180%
2024-03-20	33.640	33.7600	33.2650	33.54	-0.593%	935,463	+29.726%
2024-03-19	33.250	33.8800	33.2500	33.74	+1.443%	1,740,398	+28.957%
2024-03-18	33.220	33.6800	32.8800	33.26	+0.423%	2,596,275	+30.818%
2024-03-15	33.140	33.5200	32.9100	33.12	-0.809%	3,236,473	+31.371%
2024-03-14	33.760	33.8200	33.2100	33.39	-1.184%	2,842,875	+30.308%
2024-03-13	33.920	34.3100	33.7600	33.79	-0.383%	1,576,135	+28.766%
2024-03-12	33.890	34.0900	33.6450	33.92	+0.059%	1,360,935	+28.272%
2024-03-11	34.270	34.4600	33.8800	33.90	-1.367%	1,686,261	+28.348%
2024-03-08	34.520	34.7300	34.3600	34.37	-0.406%	984,235	+26.593%
2024-03-07	34.200	34.6100	34.1550	34.51	+1.500%	1,224,820	+26.079%
2024-03-06	34.660	34.7800	33.9250	34.00	-1.592%	1,007,399	+27.971%
2024-03-05	34.690	34.8000	34.3900	34.55	-0.974%	950,046	+25.933%
2024-03-04	34.120	35.0250	34.0770	34.89	+2.799%	1,659,864	+24.706%
2024-03-01	34.000	34.2400	33.6000	33.94	-0.176%	2,373,971	+28.197%
2024-02-29	35.060	35.0600	33.9800	34.00	-2.327%	2,604,701	+27.971%
2024-02-28	35.150	35.1500	34.4050	34.81	-2.137%	1,439,226	+24.993%
2024-02-27	36.040	36.2035	35.4650	35.57	-1.167%	789,219	+22.322%
2024-02-26	36.190	36.4900	35.9550	35.99	-0.854%	1,075,185	+20.895%
2024-02-23	36.370	36.5600	36.2700	36.30	+0.138%	708,131	+19.862%
2024-02-22	35.910	36.3100	35.7800	36.25	+1.399%	981,918	+20.028%
2024-02-21	35.990	36.1200	35.6900	35.75	-0.997%	1,141,013	+21.706%
2024-02-20	35.630	36.2370	35.5650	36.11	+0.557%	1,411,005	+20.493%
2024-02-16	35.810	36.1800	35.6200	35.91	-0.056%	1,117,216	+21.164%
2024-02-15	35.870	36.6100	35.8602	35.93	+0.814%	1,131,222	+21.097%
2024-02-14	35.500	35.6700	35.1150	35.64	+1.596%	1,041,290	+22.082%
2024-02-13	35.520	35.5900	34.9300	35.08	-2.718%	2,554,771	+24.031%
2024-02-12	36.550	36.7400	35.8500	36.06	-1.287%	1,685,948	+20.660%
2024-02-09	36.000	37.0600	35.4200	36.53	+4.551%	2,750,800	+19.108%
2024-02-08	34.810	35.3650	34.6700	34.94	+0.373%	2,209,649	+24.528%
2024-02-07	34.960	35.1400	34.6000	34.81	-0.514%	1,577,301	+24.993%
2024-02-06	34.630	35.1850	34.5300	34.99	+1.040%	1,662,105	+24.350%
2024-02-05	34.900	34.9450	34.4000	34.63	-1.283%	1,357,293	+25.643%
2024-02-02	36.050	36.0500	34.8800	35.08	-3.626%	1,733,335	+24.031%
2024-02-01	35.940	36.6200	35.8000	36.40	+1.393%	2,546,226	+19.533%
2024-01-31	36.650	36.8700	35.8900	35.90	-1.374%	1,751,062	+21.198%
2024-01-30	35.960	36.5500	35.9100	36.40	+0.082%	1,793,240	+19.533%
2024-01-29	36.240	36.3900	35.9250	36.37	+0.193%	953,686	+19.632%
2024-01-26	36.340	36.8950	36.2450	36.30	+0.387%	1,180,615	+19.862%
2024-01-25	36.500	36.7700	35.9300	36.16	-0.193%	1,394,201	+20.326%
2024-01-24	36.570	36.8200	36.0750	36.23	-0.358%	1,794,518	+20.094%
2024-01-23	36.400	36.5400	36.1500	36.36	+0.498%	1,360,133	+19.664%
2024-01-22	35.540	36.2000	35.4600	36.18	+2.319%	1,186,147	+20.260%
2024-01-19	34.900	35.3800	34.7000	35.36	+1.873%	976,693	+23.049%
2024-01-18	34.870	34.9220	34.4500	34.71	+0.087%	877,690	+25.353%
2024-01-17	34.620	34.7650	34.2500	34.68	-0.630%	1,806,990	+25.461%
2024-01-16	34.420	34.9700	34.3300	34.90	+0.287%	1,060,174	+24.670%
2024-01-12	34.600	34.8900	34.4800	34.80	+1.369%	979,637	+25.029%
2024-01-11	34.180	34.3600	33.7800	34.33	+0.175%	912,252	+26.740%
2024-01-10	34.440	34.5500	34.0300	34.27	-0.465%	710,374	+26.962%
2024-01-09	34.240	34.4700	34.1200	34.43	-0.290%	729,663	+26.372%
2024-01-08	34.220	34.6000	34.1300	34.53	+0.994%	1,067,037	+26.006%
2024-01-05	34.000	34.5100	34.0000	34.19	+0.293%	1,405,246	+27.259%
2024-01-04	34.050	34.3650	34.0290	34.09	0.000%	1,089,536	+27.633%
2024-01-03	34.420	34.6254	34.0700	34.09	-1.984%	1,123,556	+27.633%
2024-01-02	34.610	34.9800	34.5250	34.78	+0.202%	1,023,473	+25.101%
2023-12-29	34.560	34.8850	34.4050	34.71	+0.289%	1,132,392	+25.353%
2023-12-28	34.290	34.6950	34.2900	34.61	+0.203%	878,935	+25.715%
2023-12-27	34.580	34.6600	34.3800	34.54	-0.231%	761,925	+25.970%
2023-12-26	34.620	34.7784	34.5000	34.62	+0.087%	773,977	+25.679%
2023-12-22	34.650	34.8950	34.4200	34.59	+0.290%	789,380	+25.788%
2023-12-21	34.390	34.5750	34.0800	34.49	+0.907%	995,173	+26.153%
2023-12-20	34.590	34.8200	34.1700	34.18	-1.385%	1,407,852	+27.297%
2023-12-19	35.030	35.2800	34.4400	34.66	-0.801%	1,330,443	+25.534%
2023-12-18	35.230	35.2500	34.7450	34.94	+0.460%	1,088,780	+24.528%
2023-12-15	35.180	35.2700	34.7000	34.78	-1.696%	4,447,917	+25.101%
2023-12-14	34.910	35.7700	34.9100	35.38	+1.813%	2,433,738	+22.979%
2023-12-13	34.440	34.8551	34.0700	34.75	+1.047%	4,490,033	+25.209%
2023-12-12	34.350	34.5200	33.9100	34.39	-0.405%	1,593,566	+26.519%
2023-12-11	34.300	34.9500	34.3000	34.53	+0.495%	1,341,911	+26.006%
2023-12-08	34.300	34.6500	34.2600	34.36	+0.175%	771,666	+26.630%
2023-12-07	34.160	34.3470	33.8400	34.30	-0.058%	1,035,506	+26.851%
2023-12-06	34.280	34.6700	34.2500	34.32	+0.527%	813,200	+26.777%
2023-12-05	34.540	34.7100	33.9500	34.14	-1.699%	1,067,970	+27.446%
2023-12-04	34.220	35.0000	34.2200	34.73	-0.086%	1,212,052	+25.281%
2023-12-01	33.830	34.7700	33.8300	34.76	+2.356%	1,063,407	+25.173%

document.getElementById("d9TglV").onerror = function(){this.style.display='none';}; .dark-mode .lSs0NR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lSs0NR{ color: #333333; background-color: white; border: 2px solid #333333; }GGENPACT LIMITEDstock NYSE

G
GENPACT LIMITED
stock NYSE