Dark

G
GENPACT LIMITED
stock NYSE

At Close

May 15, 2026 3:59:59 PM EDT

29.05USD+0.363%(+0.11)5,553,921

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2026 8:47:30 AM EDT

29.33USD+1.361%(+0.39)200

After-hours

May 15, 2026 4:10:30 PM EDT

29.05USD+0.017%(0.00)1,009,351

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	29.5300	30.3050	28.87000	29.0500	+0.380%	5,553,921	0.000%
2026-05-14	29.5900	29.9900	28.78000	28.9400	-1.698%	4,749,078	+0.380%
2026-05-13	30.8600	31.1350	29.09840	29.4400	-5.792%	3,784,045	-1.325%
2026-05-12	31.6100	31.8600	31.14500	31.2500	-0.160%	3,656,376	-7.040%
2026-05-11	32.9800	33.3100	31.14000	31.3000	-3.870%	4,159,818	-7.188%
2026-05-08	34.1800	34.6300	31.47000	32.5600	-5.568%	5,439,137	-10.780%
2026-05-07	33.9200	34.7300	33.92000	34.4800	+2.012%	3,379,265	-15.748%
2026-05-06	34.1100	34.5000	33.52000	33.8000	-0.822%	3,386,463	-14.053%
2026-05-05	34.0600	34.1350	33.12000	34.0800	-0.176%	2,524,925	-14.759%
2026-05-04	34.2200	35.1400	33.97000	34.1400	-0.553%	2,419,876	-14.909%
2026-05-01	35.0000	35.5400	34.10000	34.3300	-1.209%	2,596,914	-15.380%
2026-04-30	33.5600	34.7700	33.14000	34.7500	+2.568%	4,811,326	-16.403%
2026-04-29	33.9500	34.2500	33.53000	33.8800	-0.206%	3,383,583	-14.256%
2026-04-28	34.4400	34.9050	33.75500	33.9500	+0.355%	3,560,899	-14.433%
2026-04-27	34.3300	34.9800	33.67000	33.8300	-1.428%	2,601,073	-14.129%
2026-04-24	34.2500	34.3700	33.74000	34.3200	-0.522%	2,216,308	-15.355%
2026-04-23	35.4000	35.8700	34.04000	34.5000	-4.749%	2,462,437	-15.797%
2026-04-22	37.0300	37.0800	35.99000	36.2200	-2.187%	2,024,365	-19.796%
2026-04-21	36.6100	37.6300	36.46000	37.0300	+1.064%	2,261,808	-21.550%
2026-04-20	36.8700	37.0100	36.28000	36.6400	-0.785%	2,312,686	-20.715%
2026-04-17	37.2000	37.2000	36.61000	36.9300	+0.819%	2,046,392	-21.338%
2026-04-16	36.5900	37.0800	36.43000	36.6300	+1.076%	2,509,200	-20.693%
2026-04-15	35.8200	36.6500	35.59000	36.2400	+2.085%	3,341,556	-19.840%
2026-04-14	35.6700	36.1600	35.43000	35.5000	-0.113%	2,575,687	-18.169%
2026-04-13	34.2400	35.6850	34.22500	35.5400	+3.979%	3,696,169	-18.261%
2026-04-10	35.3200	35.5100	33.92000	34.1800	-3.827%	3,023,873	-15.009%
2026-04-09	36.6200	36.7700	35.00000	35.5400	-3.764%	2,715,494	-18.261%
2026-04-08	38.1900	38.4200	36.82000	36.9300	-1.494%	2,729,564	-21.338%
2026-04-07	37.4900	37.9450	37.31000	37.4900	-0.319%	1,256,612	-22.513%
2026-04-06	37.6400	37.8100	37.27000	37.6100	-0.344%	1,646,973	-22.760%
2026-04-02	37.2900	38.3950	36.95000	37.7400	+1.370%	2,407,538	-23.026%
2026-04-01	37.2500	37.4750	36.15000	37.2300	-0.054%	2,425,285	-21.972%
2026-03-31	37.8500	37.9900	36.97000	37.2500	-0.534%	2,175,687	-22.013%
2026-03-30	36.9400	37.5050	36.38000	37.4500	+2.378%	1,989,895	-22.430%
2026-03-27	37.0900	37.5890	36.17500	36.5800	-2.219%	1,607,569	-20.585%
2026-03-26	37.5800	38.1300	37.13000	37.4100	-0.664%	2,533,195	-22.347%
2026-03-25	38.1100	38.6000	36.85010	37.6600	-0.423%	1,405,816	-22.862%
2026-03-24	38.6000	38.7600	37.64500	37.8200	-2.425%	1,689,820	-23.189%
2026-03-23	38.7250	39.3000	37.99000	38.7600	+0.155%	2,043,900	-25.052%
2026-03-20	38.2900	38.7100	37.85000	38.7000	+1.018%	4,176,196	-24.935%
2026-03-19	38.0400	39.0000	37.73000	38.3100	+1.457%	2,479,282	-24.171%
2026-03-18	38.1600	38.7400	37.73000	37.7600	-1.513%	1,888,343	-23.067%
2026-03-17	38.6300	39.4200	38.25000	38.3400	+0.157%	2,381,025	-24.231%
2026-03-16	38.2600	38.8100	38.16000	38.2800	-0.052%	1,818,094	-24.112%
2026-03-13	38.6800	38.9700	37.94500	38.3000	+0.393%	2,200,926	-24.151%
2026-03-12	38.4800	39.0000	38.11000	38.1500	-1.548%	2,219,265	-23.853%
2026-03-11	39.1000	39.4050	38.52000	38.7500	-0.437%	2,063,663	-25.032%
2026-03-10	40.5500	40.9600	38.72000	38.9200	-4.748%	2,270,354	-25.360%
2026-03-09	41.3600	41.3600	40.33000	40.8600	-2.014%	1,864,080	-28.904%
2026-03-06	41.3300	41.7450	40.43500	41.7000	+0.048%	1,559,397	-30.336%
2026-03-05	40.6600	41.7650	40.51000	41.6800	+2.207%	1,783,188	-30.302%
2026-03-04	40.2400	40.8992	39.85000	40.7800	+1.041%	1,448,184	-28.764%
2026-03-03	39.4600	40.5800	39.24000	40.3600	+0.373%	1,891,207	-28.023%
2026-03-02	38.8600	40.3450	38.86000	40.2100	+1.234%	1,936,474	-27.754%
2026-02-27	38.8800	39.8350	38.88000	39.7200	+0.481%	3,188,490	-26.863%
2026-02-26	38.4100	39.7900	38.03000	39.5300	+4.549%	2,284,988	-26.512%
2026-02-25	38.0000	38.0500	37.03000	37.8100	-0.343%	2,450,800	-23.168%
2026-02-24	37.4300	38.5200	37.36000	37.9400	+1.066%	2,858,857	-23.432%
2026-02-23	38.5100	38.6700	37.46500	37.5400	-3.571%	2,117,743	-22.616%
2026-02-20	38.7000	39.4650	38.40000	38.9300	+0.180%	2,758,608	-25.379%
2026-02-19	38.7100	39.3000	38.38210	38.8600	-0.817%	2,379,161	-25.244%
2026-02-18	37.9000	39.1850	37.90000	39.1800	+3.843%	2,726,870	-25.855%
2026-02-17	37.8700	38.1200	36.50000	37.7300	+0.990%	2,385,847	-23.006%
2026-02-13	36.6300	37.5150	36.63000	37.3600	+2.892%	2,962,906	-22.243%
2026-02-12	37.3400	37.3400	34.79000	36.3100	-2.340%	3,920,349	-19.994%
2026-02-11	39.7500	39.9000	37.18000	37.1800	-5.008%	5,159,891	-21.867%
2026-02-10	39.5500	40.0600	38.83000	39.1400	-0.886%	2,388,819	-25.779%
2026-02-09	40.1100	41.0000	38.92000	39.4900	-2.228%	4,208,160	-26.437%
2026-02-06	38.9900	40.5200	38.01000	40.3900	+7.135%	5,942,772	-28.076%
2026-02-05	38.7800	39.8200	37.56000	37.7000	-1.669%	4,797,644	-22.944%
2026-02-04	38.7200	39.5600	38.00000	38.3400	-1.617%	4,059,156	-24.231%
2026-02-03	43.5000	43.5700	38.89500	38.9700	-11.693%	4,063,299	-25.455%
2026-02-02	44.1600	44.7700	43.91000	44.1300	+0.068%	2,001,174	-34.172%
2026-01-30	44.5000	44.7500	43.86750	44.1000	-1.143%	2,617,733	-34.127%
2026-01-29	44.6700	44.7900	44.02000	44.6100	-0.380%	1,464,913	-34.880%
2026-01-28	45.3600	45.5000	44.74500	44.7800	-1.082%	1,194,390	-35.127%
2026-01-27	45.4600	45.7900	44.70010	45.2700	-0.462%	1,512,960	-35.829%
2026-01-26	45.9800	46.0000	45.27500	45.4800	-0.699%	1,077,177	-36.126%
2026-01-23	45.8400	46.0600	45.59000	45.8000	-0.844%	936,053	-36.572%
2026-01-22	45.3700	46.2900	45.37000	46.1900	+1.006%	1,283,444	-37.108%
2026-01-21	45.1900	45.9500	44.88000	45.7300	+2.190%	1,607,079	-36.475%
2026-01-20	45.3200	45.9800	44.49000	44.7500	-2.527%	1,413,005	-35.084%
2026-01-16	46.0100	46.3600	45.36000	45.9100	-0.671%	1,171,837	-36.724%
2026-01-15	47.4100	47.5100	46.18000	46.2200	-2.572%	1,219,065	-37.148%
2026-01-14	46.5200	47.9100	46.52000	47.4400	+1.978%	1,607,609	-38.765%
2026-01-13	47.0500	47.0500	46.35000	46.5200	-1.294%	1,128,713	-37.554%
2026-01-12	48.0000	48.4000	46.99000	47.1300	-2.301%	1,268,504	-38.362%
2026-01-09	47.9200	48.4200	47.59000	48.2400	+1.302%	1,251,206	-39.780%
2026-01-08	47.5000	48.3200	47.48000	47.6200	+0.464%	1,334,857	-38.996%
2026-01-07	47.3500	47.6100	47.01500	47.4000	+0.106%	933,444	-38.713%
2026-01-06	46.3500	47.4700	46.26000	47.3500	+1.609%	1,647,180	-38.648%
2026-01-05	45.5300	46.7550	45.45000	46.6000	+1.503%	1,419,445	-37.661%
2026-01-02	46.7700	47.1000	45.82500	45.9100	-1.860%	1,132,182	-36.724%
2025-12-31	47.0600	47.3100	46.77000	46.7800	-0.848%	911,860	-37.901%
2025-12-30	47.8000	47.9300	47.14000	47.1800	-1.483%	827,515	-38.427%
2025-12-29	48.0000	48.3300	47.87000	47.8900	-0.333%	1,017,973	-39.340%
2025-12-26	48.1200	48.2900	47.90500	48.0500	-0.083%	530,096	-39.542%
2025-12-24	48.1100	48.4250	47.91000	48.0900	-0.083%	342,182	-39.592%
2025-12-23	48.4200	48.6307	48.07000	48.1300	-0.763%	1,092,453	-39.643%
2025-12-22	47.7500	48.6400	47.75000	48.5000	+1.231%	1,312,202	-40.103%
2025-12-19	47.7400	48.4050	47.63010	47.9100	+0.377%	2,767,506	-39.365%
2025-12-18	47.8000	48.1000	47.56500	47.7300	-0.459%	1,298,015	-39.137%
2025-12-17	47.7100	48.1100	47.36000	47.9500	+0.377%	1,598,425	-39.416%
2025-12-16	47.4800	48.4550	47.39500	47.7700	+0.887%	2,732,733	-39.188%
2025-12-15	47.7500	47.9700	46.76000	47.3500	-0.900%	2,007,501	-38.648%
2025-12-12	47.4700	47.7900	47.13000	47.7800	+0.887%	1,664,165	-39.201%
2025-12-11	46.4400	47.3700	46.42000	47.3600	+2.157%	1,423,989	-38.661%
2025-12-10	45.7700	46.5650	45.52000	46.3600	+1.311%	1,929,323	-37.338%
2025-12-09	46.0300	46.2300	45.24000	45.7600	-0.995%	2,479,883	-36.517%
2025-12-08	46.3000	46.4500	45.92000	46.2200	-0.323%	1,532,269	-37.148%
2025-12-05	45.8900	46.6500	45.74000	46.3700	+0.782%	1,701,601	-37.352%
2025-12-04	45.4300	46.2100	45.43000	46.0100	+1.792%	1,946,963	-36.862%
2025-12-03	44.1400	45.3100	44.14000	45.2000	+2.587%	1,781,393	-35.730%
2025-12-02	44.1900	44.4000	43.75000	44.0600	-0.294%	1,546,212	-34.067%
2025-12-01	44.0300	44.4300	43.85000	44.1900	+0.295%	2,016,006	-34.261%
2025-11-28	44.2100	44.4800	44.05000	44.0600	-0.339%	847,420	-34.067%
2025-11-26	44.5800	44.9000	44.20000	44.2100	-0.963%	1,725,180	-34.291%
2025-11-25	44.2700	45.2050	44.27000	44.6400	+1.270%	1,990,057	-34.924%
2025-11-24	44.2100	44.5000	43.95000	44.0800	-0.631%	2,202,712	-34.097%
2025-11-21	43.9500	44.9900	43.84000	44.3600	+1.441%	2,236,750	-34.513%
2025-11-20	43.9400	44.3800	43.53000	43.7300	-0.433%	2,031,824	-33.570%
2025-11-19	43.6900	44.2100	43.60550	43.9200	+0.274%	2,131,335	-33.857%
2025-11-18	44.0000	44.2200	43.53000	43.8000	+0.137%	3,239,385	-33.676%
2025-11-17	44.8000	44.8000	43.69500	43.7400	-2.562%	2,452,920	-33.585%
2025-11-14	45.0000	45.1100	44.12650	44.8900	-0.355%	1,440,942	-35.286%
2025-11-13	45.7000	45.8500	44.97000	45.0500	-1.076%	1,691,729	-35.516%
2025-11-12	45.0000	45.7400	44.76350	45.5400	+1.448%	2,231,220	-36.210%
2025-11-11	44.2000	44.9750	43.57000	44.8900	+1.400%	2,088,859	-35.286%
2025-11-10	44.1000	44.8080	43.20000	44.2700	-0.494%	3,218,651	-34.380%
2025-11-07	43.0900	45.2900	43.09000	44.4900	+15.890%	7,042,691	-34.704%
2025-11-06	38.9500	39.2000	38.16000	38.3900	-1.108%	3,494,941	-24.329%
2025-11-05	38.5200	39.2100	38.42000	38.8200	+1.015%	2,479,552	-25.167%
2025-11-04	38.2200	38.6150	37.96000	38.4300	+0.813%	2,254,031	-24.408%
2025-11-03	38.1700	38.2700	37.48652	38.1200	-0.079%	3,382,141	-23.793%
2025-10-31	38.0000	38.1900	37.73000	38.1500	+0.079%	2,495,379	-23.853%
2025-10-30	38.0400	38.3900	37.95000	38.1200	+0.607%	2,171,382	-23.793%
2025-10-29	38.9700	38.9700	37.77000	37.8900	-3.366%	2,174,802	-23.331%
2025-10-28	39.3500	39.6400	39.15000	39.2100	-0.759%	1,249,016	-25.912%
2025-10-27	39.6300	39.7500	39.38500	39.5100	+0.051%	949,980	-26.474%
2025-10-24	40.0700	40.0700	39.44000	39.4900	-0.729%	1,427,990	-26.437%
2025-10-23	39.6200	39.9700	39.24000	39.7800	0.000%	1,682,317	-26.973%
2025-10-22	40.2000	40.4400	39.57500	39.7800	-1.266%	1,961,915	-26.973%
2025-10-21	39.8500	40.4350	39.74000	40.2900	+1.079%	1,263,114	-27.898%
2025-10-20	39.6300	39.9100	39.29000	39.8600	+1.065%	1,293,866	-27.120%
2025-10-17	38.8700	39.5450	38.87000	39.4400	+1.258%	1,691,478	-26.344%
2025-10-16	39.5000	39.9200	38.22000	38.9500	-1.192%	1,658,470	-25.417%
2025-10-15	39.8600	39.9150	39.24000	39.4200	-1.104%	1,254,388	-26.306%
2025-10-14	39.3000	40.0400	39.11000	39.8600	+0.860%	1,323,360	-27.120%
2025-10-13	39.4100	39.8800	39.03000	39.5200	+0.381%	1,491,479	-26.493%
2025-10-10	40.2700	40.3500	39.23000	39.3700	-2.016%	1,372,153	-26.213%
2025-10-09	40.7450	40.8700	39.94000	40.1800	-1.181%	1,635,385	-27.700%
2025-10-08	40.7800	41.0100	40.48000	40.6600	-0.098%	1,365,167	-28.554%
2025-10-07	41.1500	41.3600	40.58000	40.7000	-0.997%	1,663,142	-28.624%
2025-10-06	41.1800	41.2900	40.74000	41.1100	-0.243%	1,510,239	-29.336%
2025-10-03	41.3900	41.5450	40.97000	41.2100	-0.459%	1,882,247	-29.507%
2025-10-02	41.6200	42.1000	41.23000	41.4000	-1.052%	1,842,553	-29.831%
2025-10-01	41.7200	42.0700	41.58000	41.8400	-0.119%	1,762,914	-30.569%
2025-09-30	42.0000	42.1300	41.25500	41.8900	-0.664%	2,448,529	-30.652%
2025-09-29	42.2100	42.5100	41.92000	42.1700	-0.095%	1,855,461	-31.112%
2025-09-26	42.0100	42.2800	41.60500	42.2100	+1.005%	1,459,206	-31.177%
2025-09-25	42.5300	42.7400	41.33500	41.7900	-2.108%	2,144,322	-30.486%
2025-09-24	41.2500	42.7550	41.13000	42.6900	+3.970%	2,900,592	-31.951%
2025-09-23	41.2700	41.4600	40.80000	41.0600	-0.219%	1,409,827	-29.250%
2025-09-22	40.9600	41.3000	40.72500	41.1500	+0.097%	1,433,650	-29.405%
2025-09-19	41.2600	41.4300	40.88000	41.1100	-0.460%	5,115,371	-29.336%
2025-09-18	41.7400	42.0500	41.19000	41.3000	-1.125%	1,277,901	-29.661%
2025-09-17	41.3900	41.9900	41.24000	41.7700	+1.065%	1,988,196	-30.452%
2025-09-16	42.0800	42.2200	41.29000	41.3300	-1.852%	1,441,401	-29.712%
2025-09-15	42.4900	42.8000	42.08000	42.1100	-0.964%	1,521,212	-31.014%
2025-09-12	43.0800	43.2400	42.41500	42.5200	-1.869%	1,532,464	-31.679%
2025-09-11	43.0200	43.5400	42.82000	43.3300	+0.767%	2,371,580	-32.956%
2025-09-10	43.5000	43.6850	42.67000	43.0000	-1.579%	1,983,010	-32.442%
2025-09-09	44.0500	44.3300	43.69000	43.6900	-1.310%	1,253,421	-33.509%
2025-09-08	45.1100	45.2000	44.18000	44.2700	-1.359%	1,500,501	-34.380%
2025-09-05	44.9300	45.6500	44.63000	44.8800	-0.200%	1,871,684	-35.272%
2025-09-04	45.0500	45.1100	44.47000	44.9700	-0.509%	1,378,826	-35.401%
2025-09-03	45.1100	45.2900	44.51000	45.2000	+0.691%	2,250,817	-35.730%
2025-09-02	45.0200	45.2600	44.12000	44.8900	-0.993%	1,495,786	-35.286%
2025-08-29	44.9700	45.3700	44.66000	45.3400	+0.823%	1,706,147	-35.929%
2025-08-28	45.3900	45.5000	44.73000	44.9700	-0.969%	1,510,683	-35.401%
2025-08-27	45.0400	45.4800	44.85500	45.4100	+0.687%	2,770,178	-36.027%
2025-08-26	45.2800	45.7100	45.01500	45.1000	-0.770%	1,169,024	-35.588%
2025-08-25	45.3000	45.4750	45.08500	45.4500	+0.309%	1,234,993	-36.084%
2025-08-22	44.8100	45.7350	44.35000	45.3100	+1.774%	1,741,591	-35.886%
2025-08-21	43.7800	44.5500	43.60500	44.5200	+1.090%	1,609,273	-34.748%
2025-08-20	44.7700	44.8800	43.85000	44.0400	-1.674%	2,568,935	-34.037%
2025-08-19	44.2900	44.9000	44.12000	44.7900	+1.634%	1,815,650	-35.142%
2025-08-18	43.7900	44.1400	43.44000	44.0700	+0.939%	1,961,516	-34.082%
2025-08-15	43.6700	44.0200	43.52000	43.6600	-0.092%	2,553,266	-33.463%
2025-08-14	43.7800	44.1500	43.43000	43.7000	-1.176%	1,556,111	-33.524%
2025-08-13	43.4000	44.2400	43.39000	44.2200	+2.101%	1,479,019	-34.306%
2025-08-12	43.3600	43.7100	42.89000	43.3100	+0.139%	1,400,173	-32.925%
2025-08-11	43.6000	44.0900	43.17500	43.2500	-0.666%	1,892,230	-32.832%
2025-08-08	42.0600	44.4400	42.06000	43.5400	+4.362%	2,940,107	-33.280%
2025-08-07	42.5000	42.5300	41.59000	41.7200	-1.137%	3,073,871	-30.369%
2025-08-06	42.5200	42.6700	41.76000	42.2000	-0.401%	2,756,692	-31.161%
2025-08-05	42.7500	42.9200	41.71000	42.3700	-0.423%	2,304,720	-31.437%
2025-08-04	42.6500	42.8850	42.32000	42.5500	+0.141%	2,597,676	-31.727%
2025-08-01	43.0900	43.3750	42.38000	42.4900	-3.541%	2,685,928	-31.631%
2025-07-31	44.1100	44.8000	43.70310	44.0500	-0.339%	2,574,822	-34.052%
2025-07-30	45.2600	45.8200	44.12000	44.2000	-2.191%	1,555,740	-34.276%
2025-07-29	45.4100	45.4500	44.71000	45.1900	-0.287%	1,011,752	-35.716%
2025-07-28	45.4700	45.5100	45.09000	45.3200	-0.417%	836,741	-35.900%
2025-07-25	45.1000	45.7400	44.67000	45.5100	+0.954%	808,288	-36.168%
2025-07-24	45.8900	45.9700	44.82000	45.0800	-1.786%	981,381	-35.559%
2025-07-23	45.7900	46.1900	45.78000	45.9000	+0.262%	848,525	-36.710%
2025-07-22	45.1100	45.8650	45.01500	45.7800	+1.960%	925,712	-36.544%
2025-07-21	45.4900	45.6900	44.86000	44.9000	-1.036%	927,681	-35.301%
2025-07-18	45.4400	45.7100	45.19000	45.3700	-0.198%	792,344	-35.971%
2025-07-17	44.7400	45.5600	44.74000	45.4600	+1.315%	1,223,074	-36.098%
2025-07-16	44.4400	44.9100	44.29000	44.8700	+1.769%	1,091,014	-35.257%
2025-07-15	44.8500	45.1150	44.08000	44.0900	-1.804%	1,406,683	-34.112%
2025-07-14	44.3800	45.0950	44.35000	44.9000	+1.332%	1,853,474	-35.301%
2025-07-11	44.9400	45.0224	44.15500	44.3100	-2.185%	1,127,914	-34.439%
2025-07-10	45.6500	45.8000	45.26000	45.3000	-0.854%	1,045,071	-35.872%
2025-07-09	46.1700	46.3300	45.28500	45.6900	-0.954%	985,363	-36.419%
2025-07-08	45.9500	46.4350	45.84000	46.1300	+0.152%	1,389,076	-37.026%
2025-07-07	45.7900	46.7500	45.62000	46.0600	+0.305%	2,340,078	-36.930%
2025-07-03	45.6000	45.9700	45.37000	45.9200	+2.067%	1,088,830	-36.738%
2025-07-02	44.9200	45.0600	44.46000	44.9900	+0.044%	1,512,858	-35.430%
2025-07-01	44.0600	45.4000	44.02500	44.9700	+2.181%	1,662,583	-35.401%
2025-06-30	43.8000	44.0850	43.42000	44.0100	+1.079%	1,692,502	-33.992%
2025-06-27	43.5850	44.2900	42.52500	43.5400	+3.065%	4,096,149	-33.280%
2025-06-26	41.9500	42.3900	41.72000	42.2450	+1.258%	593,951	-31.234%
2025-06-25	42.1200	42.5100	41.59000	41.7200	-1.137%	1,678,342	-30.369%
2025-06-24	41.8900	42.3000	41.71000	42.2000	+1.687%	1,859,983	-31.161%
2025-06-23	40.7400	41.6600	40.62000	41.5000	+2.091%	1,783,887	-30.000%
2025-06-20	42.2900	42.3400	40.47000	40.6500	-3.444%	4,414,810	-28.536%
2025-06-18	43.2000	43.2000	42.03000	42.1000	-2.501%	1,447,379	-30.998%
2025-06-17	43.9900	44.1200	43.12000	43.1800	-1.953%	1,179,817	-32.723%
2025-06-16	43.0800	44.1000	43.08000	44.0400	+2.610%	1,809,113	-34.037%
2025-06-13	43.3700	43.6000	42.77000	42.9200	-1.537%	1,287,745	-32.316%
2025-06-12	43.7500	43.7650	43.17000	43.5900	-0.593%	986,470	-33.356%
2025-06-11	43.7900	44.1100	43.48000	43.8500	+0.550%	1,310,179	-33.751%
2025-06-10	43.2900	43.9100	43.28000	43.6100	+0.949%	1,381,796	-33.387%
2025-06-09	43.2400	43.5400	42.55000	43.2000	+0.162%	2,395,192	-32.755%
2025-06-06	42.4500	43.1300	42.27000	43.1300	+2.447%	1,606,998	-32.645%
2025-06-05	42.7400	43.0000	42.00000	42.1000	-1.220%	1,348,213	-30.998%
2025-06-04	42.9100	42.9100	42.50000	42.6200	-0.281%	1,439,195	-31.840%
2025-06-03	42.5200	42.8500	42.26000	42.7400	-0.023%	1,283,686	-32.031%
2025-06-02	42.8800	42.9600	42.21540	42.7500	-0.697%	1,238,720	-32.047%
2025-05-30	43.4300	43.4300	42.59000	43.0500	-0.943%	1,981,528	-32.520%
2025-05-29	44.0300	44.3700	43.14000	43.4600	-1.518%	2,026,417	-33.157%
2025-05-28	43.9100	44.4850	43.83000	44.1300	+0.295%	1,745,395	-34.172%
2025-05-27	43.8700	44.0900	43.58000	44.0000	+1.126%	1,269,309	-33.977%
2025-05-23	43.3100	43.5700	42.98000	43.5100	-0.023%	945,783	-33.234%
2025-05-22	43.6400	43.9300	43.29000	43.5200	-0.343%	1,369,189	-33.249%
2025-05-21	44.2300	44.5600	43.66000	43.6700	-1.733%	1,215,611	-33.478%
2025-05-20	44.1000	44.5700	43.98000	44.4400	+0.771%	1,145,587	-34.631%
2025-05-19	44.0000	44.3000	43.74500	44.1000	-0.204%	1,257,697	-34.127%
2025-05-16	43.1800	44.3500	43.18000	44.1900	+0.729%	2,286,871	-34.261%
2025-05-15	43.6300	44.0400	43.01000	43.8700	+1.480%	2,345,162	-33.782%
2025-05-14	43.8600	44.0600	42.88000	43.2300	-1.121%	1,639,746	-32.801%
2025-05-13	43.8600	44.2400	43.63000	43.7200	+0.413%	2,537,570	-33.554%
2025-05-12	43.3200	43.8100	42.63000	43.5400	+2.544%	2,652,507	-33.280%
2025-05-09	42.3000	43.6600	41.58500	42.4600	+0.999%	3,115,579	-31.583%
2025-05-08	41.9600	42.7500	38.98000	42.0400	-15.156%	8,156,042	-30.899%
2025-05-07	49.5600	50.2400	49.47000	49.5500	-0.262%	2,343,750	-41.372%
2025-05-06	49.2300	49.9150	49.23000	49.6800	+0.222%	1,280,475	-41.526%
2025-05-05	49.5200	49.9700	49.27000	49.5700	-0.282%	1,574,382	-41.396%
2025-05-02	49.8400	50.4100	49.53000	49.7100	+0.955%	1,329,284	-41.561%
2025-05-01	50.0000	50.1800	49.22000	49.2400	-2.029%	1,498,024	-41.003%
2025-04-30	48.5700	50.4000	47.89000	50.2600	+2.802%	1,528,519	-42.201%
2025-04-29	48.0800	49.2000	47.80000	48.8900	+1.305%	1,169,458	-40.581%
2025-04-28	48.2400	48.7100	47.54000	48.2600	+0.458%	1,102,381	-39.805%
2025-04-25	47.7100	48.1500	47.29050	48.0400	+0.460%	1,003,932	-39.530%
2025-04-24	47.3600	48.0000	47.13000	47.8200	+0.568%	1,248,598	-39.251%
2025-04-23	48.0000	48.5600	47.27000	47.5500	+0.422%	1,398,137	-38.906%
2025-04-22	47.3100	47.5450	46.99500	47.3500	+1.435%	1,056,003	-38.648%
2025-04-21	47.3600	47.6400	46.07000	46.6800	-1.933%	954,409	-37.768%
2025-04-17	47.9000	48.0750	47.41000	47.6000	-0.272%	903,667	-38.971%
2025-04-16	47.9400	48.4100	47.35000	47.7300	-0.438%	1,087,907	-39.137%
2025-04-15	48.1700	48.3700	47.83000	47.9400	-0.146%	835,179	-39.403%
2025-04-14	47.9500	48.1600	47.36500	48.0100	+1.501%	1,122,524	-39.492%
2025-04-11	46.6100	47.5150	46.18220	47.3000	+1.263%	1,090,083	-38.584%
2025-04-10	47.2700	47.6700	45.58000	46.7100	-2.930%	1,262,923	-37.808%
2025-04-09	44.7100	48.2650	44.36000	48.1200	+6.744%	2,597,157	-39.630%
2025-04-08	48.0700	48.0700	44.55000	45.0800	-3.655%	1,513,209	-35.559%
2025-04-07	45.8300	47.7700	44.40000	46.7900	-0.595%	1,845,174	-37.914%
2025-04-04	47.6300	48.4000	46.79500	47.0700	-3.762%	2,182,743	-38.283%
2025-04-03	49.0800	49.3600	47.92000	48.9100	-3.206%	1,974,391	-40.605%
2025-04-02	50.2100	50.7098	49.97000	50.5300	-0.059%	1,561,227	-42.509%
2025-04-01	50.1600	50.6150	49.43000	50.5600	+0.357%	932,031	-42.544%
2025-03-31	49.4200	50.6550	48.96000	50.3800	+0.760%	1,253,151	-42.338%
2025-03-28	50.5400	50.8200	49.49000	50.0000	-1.478%	1,088,529	-41.900%
2025-03-27	50.4000	50.9000	49.81000	50.7500	+0.814%	1,834,880	-42.759%
2025-03-26	50.8800	51.2700	50.33000	50.3400	-0.474%	1,996,606	-42.292%
2025-03-25	50.2200	50.5900	49.98000	50.5800	+1.302%	1,327,139	-42.566%
2025-03-24	50.3300	50.4100	49.56000	49.9300	+0.060%	1,248,642	-41.819%
2025-03-21	48.9800	49.9500	48.80000	49.9000	+0.930%	2,499,911	-41.784%
2025-03-20	50.6800	50.8750	49.40000	49.4400	-3.267%	1,094,867	-41.242%
2025-03-19	50.6500	51.2800	50.47000	51.1100	+1.248%	713,018	-43.162%
2025-03-18	50.0500	50.7050	49.75000	50.4800	+0.218%	1,035,820	-42.452%
2025-03-17	50.2100	50.6100	49.78000	50.3700	+0.459%	1,094,780	-42.327%
2025-03-14	49.4700	50.1600	49.35000	50.1400	+1.601%	912,346	-42.062%
2025-03-13	48.9800	49.4493	48.66000	49.3500	+0.509%	1,422,888	-41.135%
2025-03-12	50.1900	50.1900	48.50000	49.1000	-1.068%	1,851,026	-40.835%
2025-03-11	50.0200	50.2800	48.93000	49.6300	-1.175%	1,257,787	-41.467%
2025-03-10	51.2700	51.6800	49.79000	50.2200	-2.750%	1,354,100	-42.155%
2025-03-07	50.7700	51.7400	50.29000	51.6400	+1.235%	1,008,680	-43.745%
2025-03-06	51.6500	52.0250	50.86000	51.0100	-1.942%	1,103,240	-43.050%
2025-03-05	51.0000	52.1000	50.51000	52.0200	-0.459%	1,247,199	-44.156%
2025-03-04	52.4000	52.8300	51.81000	52.2600	-0.891%	1,181,768	-44.413%
2025-03-03	53.2900	54.0000	52.47000	52.7300	-0.921%	1,472,684	-44.908%
2025-02-28	52.5200	53.3600	52.33010	53.2200	+0.987%	2,162,721	-45.415%
2025-02-27	52.9200	53.2150	52.62000	52.7000	-0.340%	1,176,808	-44.877%
2025-02-26	52.4000	53.1900	52.32500	52.8800	+0.916%	2,373,351	-45.064%
2025-02-25	52.5500	52.7550	51.92000	52.4000	-0.190%	1,347,246	-44.561%
2025-02-24	53.2800	53.4170	52.46000	52.5000	-1.408%	1,551,610	-44.667%
2025-02-21	54.4500	55.0000	53.13500	53.2500	-2.258%	1,689,540	-45.446%
2025-02-20	54.5800	54.7500	53.96000	54.4800	-0.873%	1,210,163	-46.678%
2025-02-19	55.0000	55.2150	54.66500	54.9600	+0.494%	1,287,933	-47.143%
2025-02-18	54.9200	55.5000	54.60000	54.6900	-0.654%	1,467,929	-46.882%
2025-02-14	55.3400	55.5499	54.69000	55.0500	-0.882%	1,567,162	-47.230%
2025-02-13	54.9100	55.8400	54.62000	55.5400	+1.166%	1,238,161	-47.695%
2025-02-12	54.2700	55.0800	53.78000	54.9000	+0.237%	1,751,471	-47.086%
2025-02-11	54.4000	55.2550	53.86000	54.7700	+0.606%	2,087,744	-46.960%
2025-02-10	54.9300	55.3300	54.14500	54.4400	-0.928%	2,579,046	-46.639%
2025-02-07	54.9300	56.7600	54.33000	54.9500	+11.235%	4,160,007	-47.134%
2025-02-06	49.5000	49.6800	49.03000	49.4000	-0.020%	1,185,810	-41.194%
2025-02-05	49.5000	49.6799	49.00000	49.4100	+0.101%	1,129,490	-41.206%
2025-02-04	48.8300	49.4700	48.60000	49.3600	+0.879%	1,163,852	-41.147%
2025-02-03	47.9300	49.1500	47.77000	48.9300	+0.493%	1,292,629	-40.629%
2025-01-31	48.0000	48.7400	47.99000	48.6900	+0.558%	2,517,214	-40.337%
2025-01-30	47.9900	48.5100	47.79500	48.4200	+1.851%	1,851,417	-40.004%
2025-01-29	47.7300	48.1400	47.48050	47.5400	-0.210%	2,042,885	-38.894%
2025-01-28	46.3800	47.8390	46.10000	47.6400	+2.717%	2,449,877	-39.022%
2025-01-27	46.3000	46.9100	45.97000	46.3800	+0.043%	1,106,326	-37.365%
2025-01-24	46.1100	46.3900	46.08000	46.3600	+0.412%	652,389	-37.338%
2025-01-23	45.7900	46.6000	45.72000	46.1700	+0.786%	1,000,036	-37.080%
2025-01-22	46.1700	46.4100	45.65500	45.8100	-0.758%	956,343	-36.586%
2025-01-21	46.1800	46.7900	45.98000	46.1600	+2.328%	982,439	-37.067%
2025-01-17	44.8400	45.3300	44.75150	45.1100	+0.602%	921,760	-35.602%
2025-01-16	44.2500	44.9400	44.16500	44.8400	+1.173%	742,720	-35.214%
2025-01-15	44.8400	45.0300	43.88000	44.3200	+0.271%	956,208	-34.454%
2025-01-14	44.4900	44.8000	44.06000	44.2000	-0.248%	1,517,028	-34.276%
2025-01-13	43.0000	44.3950	42.87500	44.3100	+2.238%	1,064,864	-34.439%
2025-01-10	43.1100	43.4500	42.49000	43.3400	-0.391%	2,430,296	-32.972%
2025-01-08	42.8500	43.5400	42.29000	43.5100	+1.469%	929,784	-33.234%
2025-01-07	43.7000	43.9170	42.58000	42.8800	-1.787%	974,152	-32.253%
2025-01-06	43.3100	43.9200	43.31000	43.6600	+0.299%	1,235,649	-33.463%
2025-01-03	42.9800	43.5500	42.29500	43.5300	+1.256%	1,119,000	-33.264%
2025-01-02	43.1800	43.6050	42.84000	42.9900	+0.093%	785,944	-32.426%
2024-12-31	42.8100	42.9700	42.63000	42.9500	+0.727%	690,240	-32.363%
2024-12-30	42.5400	42.8300	42.08130	42.6400	-0.629%	650,404	-31.871%
2024-12-27	42.8100	43.2800	42.67520	42.9100	-0.533%	558,250	-32.300%
2024-12-26	42.6500	43.2750	42.55060	43.1400	+1.030%	595,045	-32.661%
2024-12-24	42.7800	42.8000	42.56600	42.7000	-0.420%	404,671	-31.967%
2024-12-23	42.0000	43.0100	41.81000	42.8800	+1.635%	1,482,582	-32.253%
2024-12-20	42.3000	42.7700	41.97000	42.1900	-0.260%	4,494,530	-31.145%
2024-12-19	42.4100	42.9200	42.16500	42.3000	+0.547%	1,507,749	-31.324%
2024-12-18	43.3800	43.4525	41.97000	42.0700	-2.773%	1,247,017	-30.948%
2024-12-17	43.6000	44.1100	43.05500	43.2700	-0.848%	1,010,596	-32.863%
2024-12-16	44.5000	44.5800	43.58500	43.6400	-2.306%	2,028,890	-33.433%
2024-12-13	44.7200	44.9300	44.43000	44.6700	-0.134%	886,713	-34.968%
2024-12-12	44.8100	45.0400	44.21000	44.7300	-0.820%	1,103,858	-35.055%
2024-12-11	44.8300	45.3250	44.65000	45.1000	+0.827%	1,662,670	-35.588%
2024-12-10	44.8000	44.9000	44.17000	44.7300	-0.223%	1,893,005	-35.055%
2024-12-09	45.1600	45.3450	44.79000	44.8300	-0.731%	1,580,175	-35.200%
2024-12-06	45.4600	45.6799	44.97000	45.1600	-0.221%	1,130,621	-35.673%
2024-12-05	45.0700	45.4100	45.00000	45.2600	-0.506%	1,504,743	-35.815%
2024-12-04	45.7000	45.8700	45.39000	45.4900	-0.350%	1,365,995	-36.140%
2024-12-03	46.2900	46.3700	45.57000	45.6500	-1.383%	1,544,833	-36.364%
2024-12-02	46.1900	46.4300	45.80000	46.2900	+0.282%	1,248,493	-37.243%
2024-11-29	46.2600	46.5550	46.10000	46.1600	-0.710%	733,773	-37.067%
2024-11-27	46.8800	47.0700	46.23000	46.4900	-0.705%	1,130,671	-37.513%
2024-11-26	46.6200	47.0100	46.33000	46.8200	+0.386%	964,064	-37.954%
2024-11-25	46.6500	46.7500	46.22000	46.6400	+0.974%	4,811,228	-37.714%
2024-11-22	46.0000	46.6700	45.85500	46.1900	+0.808%	2,862,178	-37.108%
2024-11-21	44.6100	45.9600	44.53000	45.8200	+2.643%	1,232,938	-36.600%

document.getElementById("XM74xN").onerror = function(){this.style.display='none';}; .dark-mode .qkj5sh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkj5sh{ color: #333333; background-color: white; border: 2px solid #333333; }GGENPACT LIMITEDstock NYSE

G
GENPACT LIMITED
stock NYSE