Dark

G
GENPACT LIMITED
stock NYSE

At Close

Sep 25, 2026 3:59:57 PM EDT

33.11USD-0.779%(-0.26)1,383,423

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:15:30 AM EDT

33.37USD0.000%(0.00)4,505

After-hours

Sep 22, 2026 4:10:30 PM EDT

33.89USD-0.015%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	33.2600	33.510000	32.97000	33.1000	-0.809%	1,383,423	0.000%
2026-09-24	34.0900	34.380000	33.10000	33.3700	-1.418%	2,053,827	-0.809%
2026-09-23	33.8000	34.330000	33.49000	33.8500	-0.118%	1,472,604	-2.216%
2026-09-22	34.4200	34.565000	33.31000	33.8900	-0.558%	1,748,062	-2.331%
2026-09-21	34.4600	34.800000	33.90500	34.0800	-0.176%	1,555,982	-2.876%
2026-09-18	34.6100	35.130000	34.07000	34.1400	-2.318%	4,105,845	-3.046%
2026-09-17	35.1700	35.350000	34.78000	34.9500	-0.907%	1,575,845	-5.293%
2026-09-16	35.5300	35.845000	34.93500	35.2700	-1.645%	1,603,828	-6.153%
2026-09-15	35.9800	36.720000	35.84000	35.8600	-1.565%	1,692,352	-7.697%
2026-09-14	35.9300	36.920000	35.93000	36.4300	+3.671%	2,625,622	-9.141%
2026-09-11	34.4400	35.180000	34.17500	35.1400	+2.121%	1,957,227	-5.805%
2026-09-10	34.9600	35.200000	34.29500	34.4100	-1.319%	1,703,944	-3.807%
2026-09-09	35.3900	35.570000	34.74000	34.8700	-1.358%	1,901,849	-5.076%
2026-09-08	36.7900	36.910000	35.30000	35.3500	-5.279%	2,830,025	-6.365%
2026-09-04	37.5300	37.765000	36.92000	37.3200	-1.996%	1,435,411	-11.308%
2026-09-03	37.1500	38.590000	37.15000	38.0800	+1.574%	1,738,382	-13.078%
2026-09-02	37.0700	38.160000	37.07000	37.4900	-0.531%	1,848,366	-11.710%
2026-09-01	38.0200	38.850000	37.59000	37.6900	-0.764%	1,880,285	-12.178%
2026-08-31	37.8300	38.440000	37.79500	37.9800	-0.105%	2,637,904	-12.849%
2026-08-28	37.8500	38.320000	37.73000	38.0200	+1.306%	2,280,457	-12.941%
2026-08-27	36.9000	37.890000	36.72000	37.5300	+1.762%	1,410,033	-11.804%
2026-08-26	36.8000	37.250000	36.66000	36.8800	-0.993%	2,422,056	-10.249%
2026-08-25	37.0800	37.460000	36.78540	37.2500	-0.904%	2,063,707	-11.141%
2026-08-24	37.1500	38.000000	37.15000	37.5900	+1.212%	1,970,205	-11.945%
2026-08-21	37.0500	37.870000	36.72000	37.1400	+0.569%	5,304,567	-10.878%
2026-08-20	36.3900	37.530000	36.30000	36.9300	+1.456%	5,121,852	-10.371%
2026-08-19	34.7400	37.150000	34.74000	36.4000	+5.051%	3,802,961	-9.066%
2026-08-18	34.3000	34.965000	34.27000	34.6500	+2.819%	2,863,221	-4.473%
2026-08-17	33.4900	33.905000	33.35000	33.7000	-0.473%	1,567,841	-1.780%
2026-08-14	34.4000	34.430000	33.28000	33.8600	-1.484%	1,567,934	-2.245%
2026-08-13	34.2900	34.570000	33.55500	34.3700	+1.237%	2,341,872	-3.695%
2026-08-12	33.5000	34.110000	33.00000	33.9500	-0.029%	2,020,582	-2.504%
2026-08-11	33.6200	34.320000	33.53390	33.9600	-0.498%	2,602,257	-2.532%
2026-08-10	34.2400	34.880000	33.81000	34.1300	-0.467%	2,562,597	-3.018%
2026-08-07	35.0850	35.460000	33.72000	34.2900	-5.171%	3,930,861	-3.470%
2026-08-06	35.6300	36.300000	34.93000	36.1600	+2.523%	2,369,167	-8.462%
2026-08-05	36.0500	36.120000	34.92000	35.2700	-1.453%	1,997,129	-6.153%
2026-08-04	34.5700	35.870000	34.41500	35.7900	+1.792%	1,529,477	-7.516%
2026-08-03	35.9000	36.260000	35.15000	35.1600	-0.028%	1,878,843	-5.859%
2026-07-31	34.3100	35.455000	34.31000	35.1700	-0.453%	2,448,521	-5.886%
2026-07-30	35.9900	36.245000	34.95000	35.3300	-3.759%	2,384,426	-6.312%
2026-07-29	34.7600	37.140000	34.60000	36.7100	+6.068%	3,552,198	-9.834%
2026-07-28	32.8200	34.880000	32.82000	34.6100	+7.551%	2,667,829	-4.363%
2026-07-27	31.6200	32.700000	31.44000	32.1800	+2.943%	1,292,644	+2.859%
2026-07-24	30.7500	31.630000	30.67000	31.2600	+2.931%	1,538,156	+5.886%
2026-07-23	30.0800	30.425000	29.70000	30.3700	+1.200%	1,883,431	+8.989%
2026-07-22	30.5200	30.680000	29.84000	30.0100	-0.563%	1,891,804	+10.297%
2026-07-21	30.0700	30.680000	29.79000	30.1800	-1.501%	1,477,034	+9.675%
2026-07-20	30.5600	30.950000	30.26000	30.6400	-0.809%	1,642,939	+8.029%
2026-07-17	31.3900	31.685000	30.64000	30.8900	-1.057%	2,022,909	+7.154%
2026-07-16	30.6100	31.485000	30.20500	31.2200	+3.824%	2,633,732	+6.022%
2026-07-15	29.7800	30.850000	29.73000	30.0700	+1.863%	1,482,429	+10.076%
2026-07-14	29.2600	29.980000	29.22000	29.5200	-3.150%	1,572,151	+12.127%
2026-07-13	30.2000	30.646000	29.73000	30.4800	+3.779%	2,083,973	+8.596%
2026-07-10	30.1300	30.190000	29.05500	29.3700	-0.911%	1,798,861	+12.700%
2026-07-09	28.6200	29.650000	28.26000	29.6400	+1.022%	3,363,918	+11.673%
2026-07-08	29.4400	29.805000	29.15000	29.3400	-1.345%	3,068,986	+12.815%
2026-07-07	29.7200	30.490000	29.56000	29.7400	+2.693%	1,822,722	+11.298%
2026-07-06	29.3600	29.360000	28.58000	28.9600	-0.481%	2,132,473	+14.296%
2026-07-02	28.5800	29.220000	28.58000	29.1000	+2.972%	1,781,637	+13.746%
2026-07-01	28.0000	28.915000	27.73000	28.2600	+2.764%	2,281,608	+17.127%
2026-06-30	27.5000	27.790000	26.85000	27.5000	-1.257%	3,086,176	+20.364%
2026-06-29	29.0100	29.220000	27.62000	27.8500	-2.383%	3,622,453	+18.851%
2026-06-26	27.9000	28.605000	27.88500	28.5300	+3.108%	3,309,551	+16.018%
2026-06-25	28.2800	28.750000	27.60500	27.6700	-3.014%	2,255,505	+19.624%
2026-06-24	28.2600	28.900000	27.98000	28.5300	+0.884%	3,148,616	+16.018%
2026-06-23	28.7700	29.140000	27.92000	28.2800	+0.605%	3,448,839	+17.044%
2026-06-22	28.2050	28.520000	27.61000	28.1100	-0.496%	3,265,634	+17.752%
2026-06-18	29.0100	29.010000	27.36500	28.2500	-6.796%	5,728,733	+17.168%
2026-06-17	30.9000	31.615000	30.28000	30.3100	-3.225%	1,836,515	+9.205%
2026-06-16	31.2100	31.560000	30.89500	31.3200	+1.032%	2,180,567	+5.683%
2026-06-15	31.7800	32.182163	30.78000	31.0000	-3.306%	2,905,738	+6.774%
2026-06-12	32.2100	32.510000	31.28000	32.0600	+0.533%	1,403,861	+3.244%
2026-06-11	32.3300	32.370000	31.46500	31.8900	-0.932%	2,212,336	+3.794%
2026-06-10	32.2300	32.605000	31.82000	32.1900	-1.348%	1,904,460	+2.827%
2026-06-09	32.1800	33.050000	32.03000	32.6300	+0.710%	2,706,229	+1.440%
2026-06-08	32.3200	32.735000	32.18000	32.4000	-0.674%	2,598,312	+2.160%
2026-06-05	33.1000	33.300000	32.27500	32.6200	-0.730%	2,530,962	+1.471%
2026-06-04	33.3300	33.690000	32.45000	32.8600	+1.734%	2,960,378	+0.730%
2026-06-03	32.6200	32.705000	31.59000	32.3000	-2.240%	2,994,921	+2.477%
2026-06-02	33.6000	33.840000	32.72000	33.0400	-4.093%	2,844,396	+0.182%
2026-06-01	33.0600	34.630000	32.76000	34.4500	+4.552%	4,045,059	-3.919%
2026-05-29	32.4150	33.520000	31.83000	32.9500	+1.635%	3,340,038	+0.455%
2026-05-28	31.6900	32.610000	31.42500	32.4200	+2.660%	3,015,789	+2.097%
2026-05-27	31.0100	31.970000	31.01000	31.5800	+1.250%	2,348,297	+4.813%
2026-05-26	31.5000	31.600000	30.91000	31.1900	-2.256%	2,216,600	+6.124%
2026-05-22	32.3200	32.675000	31.64000	31.9100	-0.281%	2,128,614	+3.729%
2026-05-21	31.8900	32.280000	31.33000	32.0000	-0.374%	2,311,583	+3.438%
2026-05-20	31.3200	32.200000	30.64500	32.1200	+1.421%	2,750,399	+3.051%
2026-05-19	31.8000	32.950000	31.34500	31.6700	+1.021%	3,402,759	+4.515%
2026-05-18	29.0300	31.460000	28.97000	31.3500	+7.917%	4,074,649	+5.582%
2026-05-15	29.5300	30.305000	28.87000	29.0500	+0.380%	5,553,921	+13.941%
2026-05-14	29.5900	29.990000	28.78000	28.9400	-1.698%	4,749,078	+14.375%
2026-05-13	30.8600	31.135000	29.09840	29.4400	-5.792%	3,784,045	+12.432%
2026-05-12	31.6100	31.860000	31.14500	31.2500	-0.160%	3,656,376	+5.920%
2026-05-11	32.9800	33.310000	31.14000	31.3000	-3.870%	4,159,818	+5.751%
2026-05-08	34.1800	34.630000	31.47000	32.5600	-5.568%	5,439,137	+1.658%
2026-05-07	33.9200	34.730000	33.92000	34.4800	+2.012%	3,379,265	-4.002%
2026-05-06	34.1100	34.500000	33.52000	33.8000	-0.822%	3,386,463	-2.071%
2026-05-05	34.0600	34.135000	33.12000	34.0800	-0.176%	2,524,925	-2.876%
2026-05-04	34.2200	35.140000	33.97000	34.1400	-0.553%	2,419,876	-3.046%
2026-05-01	35.0000	35.540000	34.10000	34.3300	-1.209%	2,596,914	-3.583%
2026-04-30	33.5600	34.770000	33.14000	34.7500	+2.568%	4,811,326	-4.748%
2026-04-29	33.9500	34.250000	33.53000	33.8800	-0.206%	3,383,583	-2.302%
2026-04-28	34.4400	34.905000	33.75500	33.9500	+0.355%	3,560,899	-2.504%
2026-04-27	34.3300	34.980000	33.67000	33.8300	-1.428%	2,601,073	-2.158%
2026-04-24	34.2500	34.370000	33.74000	34.3200	-0.522%	2,216,308	-3.555%
2026-04-23	35.4000	35.870000	34.04000	34.5000	-4.749%	2,462,437	-4.058%
2026-04-22	37.0300	37.080000	35.99000	36.2200	-2.187%	2,024,365	-8.614%
2026-04-21	36.6100	37.630000	36.46000	37.0300	+1.064%	2,261,808	-10.613%
2026-04-20	36.8700	37.010000	36.28000	36.6400	-0.785%	2,312,686	-9.662%
2026-04-17	37.2000	37.200000	36.61000	36.9300	+0.819%	2,046,392	-10.371%
2026-04-16	36.5900	37.080000	36.43000	36.6300	+1.076%	2,509,200	-9.637%
2026-04-15	35.8200	36.650000	35.59000	36.2400	+2.085%	3,341,556	-8.664%
2026-04-14	35.6700	36.160000	35.43000	35.5000	-0.113%	2,575,687	-6.761%
2026-04-13	34.2400	35.685000	34.22500	35.5400	+3.979%	3,696,169	-6.866%
2026-04-10	35.3200	35.510000	33.92000	34.1800	-3.827%	3,023,873	-3.160%
2026-04-09	36.6200	36.770000	35.00000	35.5400	-3.764%	2,715,494	-6.866%
2026-04-08	38.1900	38.420000	36.82000	36.9300	-1.494%	2,729,564	-10.371%
2026-04-07	37.4900	37.945000	37.31000	37.4900	-0.319%	1,256,612	-11.710%
2026-04-06	37.6400	37.810000	37.27000	37.6100	-0.344%	1,646,973	-11.991%
2026-04-02	37.2900	38.395000	36.95000	37.7400	+1.370%	2,407,538	-12.295%
2026-04-01	37.2500	37.475000	36.15000	37.2300	-0.054%	2,425,285	-11.093%
2026-03-31	37.8500	37.990000	36.97000	37.2500	-0.534%	2,175,687	-11.141%
2026-03-30	36.9400	37.505000	36.38000	37.4500	+2.378%	1,989,895	-11.615%
2026-03-27	37.0900	37.589000	36.17500	36.5800	-2.219%	1,607,569	-9.513%
2026-03-26	37.5800	38.130000	37.13000	37.4100	-0.664%	2,533,195	-11.521%
2026-03-25	38.1100	38.600000	36.85010	37.6600	-0.423%	1,405,816	-12.108%
2026-03-24	38.6000	38.760000	37.64500	37.8200	-2.425%	1,689,820	-12.480%
2026-03-23	38.7250	39.300000	37.99000	38.7600	+0.155%	2,043,900	-14.603%
2026-03-20	38.2900	38.710000	37.85000	38.7000	+1.018%	4,176,196	-14.470%
2026-03-19	38.0400	39.000000	37.73000	38.3100	+1.457%	2,479,282	-13.600%
2026-03-18	38.1600	38.740000	37.73000	37.7600	-1.513%	1,888,343	-12.341%
2026-03-17	38.6300	39.420000	38.25000	38.3400	+0.157%	2,381,025	-13.667%
2026-03-16	38.2600	38.810000	38.16000	38.2800	-0.052%	1,818,094	-13.532%
2026-03-13	38.6800	38.970000	37.94500	38.3000	+0.393%	2,200,926	-13.577%
2026-03-12	38.4800	39.000000	38.11000	38.1500	-1.548%	2,219,265	-13.237%
2026-03-11	39.1000	39.405000	38.52000	38.7500	-0.437%	2,063,663	-14.581%
2026-03-10	40.5500	40.960000	38.72000	38.9200	-4.748%	2,270,354	-14.954%
2026-03-09	41.3600	41.360000	40.33000	40.8600	-2.014%	1,864,080	-18.992%
2026-03-06	41.3300	41.745000	40.43500	41.7000	+0.048%	1,559,397	-20.624%
2026-03-05	40.6600	41.765000	40.51000	41.6800	+2.207%	1,783,188	-20.585%
2026-03-04	40.2400	40.899200	39.85000	40.7800	+1.041%	1,448,184	-18.833%
2026-03-03	39.4600	40.580000	39.24000	40.3600	+0.373%	1,891,207	-17.988%
2026-03-02	38.8600	40.345000	38.86000	40.2100	+1.234%	1,936,474	-17.682%
2026-02-27	38.8800	39.835000	38.88000	39.7200	+0.481%	3,188,490	-16.667%
2026-02-26	38.4100	39.790000	38.03000	39.5300	+4.549%	2,284,988	-16.266%
2026-02-25	38.0000	38.050000	37.03000	37.8100	-0.343%	2,450,800	-12.457%
2026-02-24	37.4300	38.520000	37.36000	37.9400	+1.066%	2,858,857	-12.757%
2026-02-23	38.5100	38.670000	37.46500	37.5400	-3.571%	2,117,743	-11.827%
2026-02-20	38.7000	39.465000	38.40000	38.9300	+0.180%	2,758,608	-14.976%
2026-02-19	38.7100	39.300000	38.38210	38.8600	-0.817%	2,379,161	-14.822%
2026-02-18	37.9000	39.185000	37.90000	39.1800	+3.843%	2,726,870	-15.518%
2026-02-17	37.8700	38.120000	36.50000	37.7300	+0.990%	2,385,847	-12.271%
2026-02-13	36.6300	37.515000	36.63000	37.3600	+2.892%	2,962,906	-11.403%
2026-02-12	37.3400	37.340000	34.79000	36.3100	-2.340%	3,920,349	-8.841%
2026-02-11	39.7500	39.900000	37.18000	37.1800	-5.008%	5,159,891	-10.974%
2026-02-10	39.5500	40.060000	38.83000	39.1400	-0.886%	2,388,819	-15.432%
2026-02-09	40.1100	41.000000	38.92000	39.4900	-2.228%	4,208,160	-16.181%
2026-02-06	38.9900	40.520000	38.01000	40.3900	+7.135%	5,942,772	-18.049%
2026-02-05	38.7800	39.820000	37.56000	37.7000	-1.669%	4,797,644	-12.202%
2026-02-04	38.7200	39.560000	38.00000	38.3400	-1.617%	4,059,156	-13.667%
2026-02-03	43.5000	43.570000	38.89500	38.9700	-11.693%	4,063,299	-15.063%
2026-02-02	44.1600	44.770000	43.91000	44.1300	+0.068%	2,001,174	-24.994%
2026-01-30	44.5000	44.750000	43.86750	44.1000	-1.143%	2,617,733	-24.943%
2026-01-29	44.6700	44.790000	44.02000	44.6100	-0.380%	1,464,913	-25.801%
2026-01-28	45.3600	45.500000	44.74500	44.7800	-1.082%	1,194,390	-26.083%
2026-01-27	45.4600	45.790000	44.70010	45.2700	-0.462%	1,512,960	-26.883%
2026-01-26	45.9800	46.000000	45.27500	45.4800	-0.699%	1,077,177	-27.221%
2026-01-23	45.8400	46.060000	45.59000	45.8000	-0.844%	936,053	-27.729%
2026-01-22	45.3700	46.290000	45.37000	46.1900	+1.006%	1,283,444	-28.339%
2026-01-21	45.1900	45.950000	44.88000	45.7300	+2.190%	1,607,079	-27.619%
2026-01-20	45.3200	45.980000	44.49000	44.7500	-2.527%	1,413,005	-26.034%
2026-01-16	46.0100	46.360000	45.36000	45.9100	-0.671%	1,171,837	-27.902%
2026-01-15	47.4100	47.510000	46.18000	46.2200	-2.572%	1,219,065	-28.386%
2026-01-14	46.5200	47.910000	46.52000	47.4400	+1.978%	1,607,609	-30.228%
2026-01-13	47.0500	47.050000	46.35000	46.5200	-1.294%	1,128,713	-28.848%
2026-01-12	48.0000	48.400000	46.99000	47.1300	-2.301%	1,268,504	-29.769%
2026-01-09	47.9200	48.420000	47.59000	48.2400	+1.302%	1,251,206	-31.385%
2026-01-08	47.5000	48.320000	47.48000	47.6200	+0.464%	1,334,857	-30.491%
2026-01-07	47.3500	47.610000	47.01500	47.4000	+0.106%	933,444	-30.169%
2026-01-06	46.3500	47.470000	46.26000	47.3500	+1.609%	1,647,180	-30.095%
2026-01-05	45.5300	46.755000	45.45000	46.6000	+1.503%	1,419,445	-28.970%
2026-01-02	46.7700	47.100000	45.82500	45.9100	-1.860%	1,132,182	-27.902%
2025-12-31	47.0600	47.310000	46.77000	46.7800	-0.848%	911,860	-29.243%
2025-12-30	47.8000	47.930000	47.14000	47.1800	-1.483%	827,515	-29.843%
2025-12-29	48.0000	48.330000	47.87000	47.8900	-0.333%	1,017,973	-30.883%
2025-12-26	48.1200	48.290000	47.90500	48.0500	-0.083%	530,096	-31.113%
2025-12-24	48.1100	48.425000	47.91000	48.0900	-0.083%	342,182	-31.171%
2025-12-23	48.4200	48.630700	48.07000	48.1300	-0.763%	1,092,453	-31.228%
2025-12-22	47.7500	48.640000	47.75000	48.5000	+1.231%	1,312,202	-31.753%
2025-12-19	47.7400	48.405000	47.63010	47.9100	+0.377%	2,767,506	-30.912%
2025-12-18	47.8000	48.100000	47.56500	47.7300	-0.459%	1,298,015	-30.652%
2025-12-17	47.7100	48.110000	47.36000	47.9500	+0.377%	1,598,425	-30.970%
2025-12-16	47.4800	48.455000	47.39500	47.7700	+0.887%	2,732,733	-30.710%
2025-12-15	47.7500	47.970000	46.76000	47.3500	-0.900%	2,007,501	-30.095%
2025-12-12	47.4700	47.790000	47.13000	47.7800	+0.887%	1,664,165	-30.724%
2025-12-11	46.4400	47.370000	46.42000	47.3600	+2.157%	1,423,989	-30.110%
2025-12-10	45.7700	46.565000	45.52000	46.3600	+1.311%	1,929,323	-28.602%
2025-12-09	46.0300	46.230000	45.24000	45.7600	-0.995%	2,479,883	-27.666%
2025-12-08	46.3000	46.450000	45.92000	46.2200	-0.323%	1,532,269	-28.386%
2025-12-05	45.8900	46.650000	45.74000	46.3700	+0.782%	1,701,601	-28.618%
2025-12-04	45.4300	46.210000	45.43000	46.0100	+1.792%	1,946,963	-28.059%
2025-12-03	44.1400	45.310000	44.14000	45.2000	+2.587%	1,781,393	-26.770%
2025-12-02	44.1900	44.400000	43.75000	44.0600	-0.294%	1,546,212	-24.875%
2025-12-01	44.0300	44.430000	43.85000	44.1900	+0.295%	2,016,006	-25.096%
2025-11-28	44.2100	44.480000	44.05000	44.0600	-0.339%	847,420	-24.875%
2025-11-26	44.5800	44.900000	44.20000	44.2100	-0.963%	1,725,180	-25.130%
2025-11-25	44.2700	45.205000	44.27000	44.6400	+1.270%	1,990,057	-25.851%
2025-11-24	44.2100	44.500000	43.95000	44.0800	-0.631%	2,202,712	-24.909%
2025-11-21	43.9500	44.990000	43.84000	44.3600	+1.441%	2,236,750	-25.383%
2025-11-20	43.9400	44.380000	43.53000	43.7300	-0.433%	2,031,824	-24.308%
2025-11-19	43.6900	44.210000	43.60550	43.9200	+0.274%	2,131,335	-24.636%
2025-11-18	44.0000	44.220000	43.53000	43.8000	+0.137%	3,239,385	-24.429%
2025-11-17	44.8000	44.800000	43.69500	43.7400	-2.562%	2,452,920	-24.326%
2025-11-14	45.0000	45.110000	44.12650	44.8900	-0.355%	1,440,942	-26.264%
2025-11-13	45.7000	45.850000	44.97000	45.0500	-1.076%	1,691,729	-26.526%
2025-11-12	45.0000	45.740000	44.76350	45.5400	+1.448%	2,231,220	-27.317%
2025-11-11	44.2000	44.975000	43.57000	44.8900	+1.400%	2,088,859	-26.264%
2025-11-10	44.1000	44.808000	43.20000	44.2700	-0.494%	3,218,651	-25.232%
2025-11-07	43.0900	45.290000	43.09000	44.4900	+15.890%	7,042,691	-25.601%
2025-11-06	38.9500	39.200000	38.16000	38.3900	-1.108%	3,494,941	-13.780%
2025-11-05	38.5200	39.210000	38.42000	38.8200	+1.015%	2,479,552	-14.735%
2025-11-04	38.2200	38.615000	37.96000	38.4300	+0.813%	2,254,031	-13.869%
2025-11-03	38.1700	38.270000	37.48652	38.1200	-0.079%	3,382,141	-13.169%
2025-10-31	38.0000	38.190000	37.73000	38.1500	+0.079%	2,495,379	-13.237%
2025-10-30	38.0400	38.390000	37.95000	38.1200	+0.607%	2,171,382	-13.169%
2025-10-29	38.9700	38.970000	37.77000	37.8900	-3.366%	2,174,802	-12.642%
2025-10-28	39.3500	39.640000	39.15000	39.2100	-0.759%	1,249,016	-15.583%
2025-10-27	39.6300	39.750000	39.38500	39.5100	+0.051%	949,980	-16.224%
2025-10-24	40.0700	40.070000	39.44000	39.4900	-0.729%	1,427,990	-16.181%
2025-10-23	39.6200	39.970000	39.24000	39.7800	0.000%	1,682,317	-16.792%
2025-10-22	40.2000	40.440000	39.57500	39.7800	-1.266%	1,961,915	-16.792%
2025-10-21	39.8500	40.435000	39.74000	40.2900	+1.079%	1,263,114	-17.846%
2025-10-20	39.6300	39.910000	39.29000	39.8600	+1.065%	1,293,866	-16.959%
2025-10-17	38.8700	39.545000	38.87000	39.4400	+1.258%	1,691,478	-16.075%
2025-10-16	39.5000	39.920000	38.22000	38.9500	-1.192%	1,658,470	-15.019%
2025-10-15	39.8600	39.915000	39.24000	39.4200	-1.104%	1,254,388	-16.032%
2025-10-14	39.3000	40.040000	39.11000	39.8600	+0.860%	1,323,360	-16.959%
2025-10-13	39.4100	39.880000	39.03000	39.5200	+0.381%	1,491,479	-16.245%
2025-10-10	40.2700	40.350000	39.23000	39.3700	-2.016%	1,372,153	-15.926%
2025-10-09	40.7450	40.870000	39.94000	40.1800	-1.181%	1,635,385	-17.621%
2025-10-08	40.7800	41.010000	40.48000	40.6600	-0.098%	1,365,167	-18.593%
2025-10-07	41.1500	41.360000	40.58000	40.7000	-0.997%	1,663,142	-18.673%
2025-10-06	41.1800	41.290000	40.74000	41.1100	-0.243%	1,510,239	-19.484%
2025-10-03	41.3900	41.545000	40.97000	41.2100	-0.459%	1,882,247	-19.680%
2025-10-02	41.6200	42.100000	41.23000	41.4000	-1.052%	1,842,553	-20.048%
2025-10-01	41.7200	42.070000	41.58000	41.8400	-0.119%	1,762,914	-20.889%
2025-09-30	42.0000	42.130000	41.25500	41.8900	-0.664%	2,448,529	-20.984%
2025-09-29	42.2100	42.510000	41.92000	42.1700	-0.095%	1,855,461	-21.508%
2025-09-26	42.0100	42.280000	41.60500	42.2100	+1.005%	1,459,206	-21.583%
2025-09-25	42.5300	42.740000	41.33500	41.7900	-2.108%	2,144,322	-20.794%
2025-09-24	41.2500	42.755000	41.13000	42.6900	+3.970%	2,900,592	-22.464%
2025-09-23	41.2700	41.460000	40.80000	41.0600	-0.219%	1,409,827	-19.386%
2025-09-22	40.9600	41.300000	40.72500	41.1500	+0.097%	1,433,650	-19.563%
2025-09-19	41.2600	41.430000	40.88000	41.1100	-0.460%	5,115,371	-19.484%
2025-09-18	41.7400	42.050000	41.19000	41.3000	-1.125%	1,277,901	-19.855%
2025-09-17	41.3900	41.990000	41.24000	41.7700	+1.065%	1,988,196	-20.757%
2025-09-16	42.0800	42.220000	41.29000	41.3300	-1.852%	1,441,401	-19.913%
2025-09-15	42.4900	42.800000	42.08000	42.1100	-0.964%	1,521,212	-21.396%
2025-09-12	43.0800	43.240000	42.41500	42.5200	-1.869%	1,532,464	-22.154%
2025-09-11	43.0200	43.540000	42.82000	43.3300	+0.767%	2,371,580	-23.610%
2025-09-10	43.5000	43.685000	42.67000	43.0000	-1.579%	1,983,010	-23.023%
2025-09-09	44.0500	44.330000	43.69000	43.6900	-1.310%	1,253,421	-24.239%
2025-09-08	45.1100	45.200000	44.18000	44.2700	-1.359%	1,500,501	-25.232%
2025-09-05	44.9300	45.650000	44.63000	44.8800	-0.200%	1,871,684	-26.248%
2025-09-04	45.0500	45.110000	44.47000	44.9700	-0.509%	1,378,826	-26.395%
2025-09-03	45.1100	45.290000	44.51000	45.2000	+0.691%	2,250,817	-26.770%
2025-09-02	45.0200	45.260000	44.12000	44.8900	-0.993%	1,495,786	-26.264%
2025-08-29	44.9700	45.370000	44.66000	45.3400	+0.823%	1,706,147	-26.996%
2025-08-28	45.3900	45.500000	44.73000	44.9700	-0.969%	1,510,683	-26.395%
2025-08-27	45.0400	45.480000	44.85500	45.4100	+0.687%	2,770,178	-27.109%
2025-08-26	45.2800	45.710000	45.01500	45.1000	-0.770%	1,169,024	-26.608%
2025-08-25	45.3000	45.475000	45.08500	45.4500	+0.309%	1,234,993	-27.173%
2025-08-22	44.8100	45.735000	44.35000	45.3100	+1.774%	1,741,591	-26.948%
2025-08-21	43.7800	44.550000	43.60500	44.5200	+1.090%	1,609,273	-25.651%
2025-08-20	44.7700	44.880000	43.85000	44.0400	-1.674%	2,568,935	-24.841%
2025-08-19	44.2900	44.900000	44.12000	44.7900	+1.634%	1,815,650	-26.100%
2025-08-18	43.7900	44.140000	43.44000	44.0700	+0.939%	1,961,516	-24.892%
2025-08-15	43.6700	44.020000	43.52000	43.6600	-0.092%	2,553,266	-24.187%
2025-08-14	43.7800	44.150000	43.43000	43.7000	-1.176%	1,556,111	-24.256%
2025-08-13	43.4000	44.240000	43.39000	44.2200	+2.101%	1,479,019	-25.147%
2025-08-12	43.3600	43.710000	42.89000	43.3100	+0.139%	1,400,173	-23.574%
2025-08-11	43.6000	44.090000	43.17500	43.2500	-0.666%	1,892,230	-23.468%
2025-08-08	42.0600	44.440000	42.06000	43.5400	+4.362%	2,940,107	-23.978%
2025-08-07	42.5000	42.530000	41.59000	41.7200	-1.137%	3,073,871	-20.662%
2025-08-06	42.5200	42.670000	41.76000	42.2000	-0.401%	2,756,692	-21.564%
2025-08-05	42.7500	42.920000	41.71000	42.3700	-0.423%	2,304,720	-21.879%
2025-08-04	42.6500	42.885000	42.32000	42.5500	+0.141%	2,597,676	-22.209%
2025-08-01	43.0900	43.375000	42.38000	42.4900	-3.541%	2,685,928	-22.099%
2025-07-31	44.1100	44.800000	43.70310	44.0500	-0.339%	2,574,822	-24.858%
2025-07-30	45.2600	45.820000	44.12000	44.2000	-2.191%	1,555,740	-25.113%
2025-07-29	45.4100	45.450000	44.71000	45.1900	-0.287%	1,011,752	-26.754%
2025-07-28	45.4700	45.510000	45.09000	45.3200	-0.417%	836,741	-26.964%
2025-07-25	45.1000	45.740000	44.67000	45.5100	+0.954%	808,288	-27.269%
2025-07-24	45.8900	45.970000	44.82000	45.0800	-1.786%	981,381	-26.575%
2025-07-23	45.7900	46.190000	45.78000	45.9000	+0.262%	848,525	-27.887%
2025-07-22	45.1100	45.865000	45.01500	45.7800	+1.960%	925,712	-27.698%
2025-07-21	45.4900	45.690000	44.86000	44.9000	-1.036%	927,681	-26.281%
2025-07-18	45.4400	45.710000	45.19000	45.3700	-0.198%	792,344	-27.044%
2025-07-17	44.7400	45.560000	44.74000	45.4600	+1.315%	1,223,074	-27.189%
2025-07-16	44.4400	44.910000	44.29000	44.8700	+1.769%	1,091,014	-26.231%
2025-07-15	44.8500	45.115000	44.08000	44.0900	-1.804%	1,406,683	-24.926%
2025-07-14	44.3800	45.095000	44.35000	44.9000	+1.332%	1,853,474	-26.281%
2025-07-11	44.9400	45.022400	44.15500	44.3100	-2.185%	1,127,914	-25.299%
2025-07-10	45.6500	45.800000	45.26000	45.3000	-0.854%	1,045,071	-26.932%
2025-07-09	46.1700	46.330000	45.28500	45.6900	-0.954%	985,363	-27.555%
2025-07-08	45.9500	46.435000	45.84000	46.1300	+0.152%	1,389,076	-28.246%
2025-07-07	45.7900	46.750000	45.62000	46.0600	+0.305%	2,340,078	-28.137%
2025-07-03	45.6000	45.970000	45.37000	45.9200	+2.067%	1,088,830	-27.918%
2025-07-02	44.9200	45.060000	44.46000	44.9900	+0.044%	1,512,858	-26.428%
2025-07-01	44.0600	45.400000	44.02500	44.9700	+2.181%	1,662,583	-26.395%
2025-06-30	43.8000	44.085000	43.42000	44.0100	+1.079%	1,692,502	-24.790%
2025-06-27	43.5850	44.290000	42.52500	43.5400	+3.065%	4,096,149	-23.978%
2025-06-26	41.9500	42.390000	41.72000	42.2450	+1.258%	593,951	-21.648%
2025-06-25	42.1200	42.510000	41.59000	41.7200	-1.137%	1,678,342	-20.662%
2025-06-24	41.8900	42.300000	41.71000	42.2000	+1.687%	1,859,983	-21.564%
2025-06-23	40.7400	41.660000	40.62000	41.5000	+2.091%	1,783,887	-20.241%
2025-06-20	42.2900	42.340000	40.47000	40.6500	-3.444%	4,414,810	-18.573%
2025-06-18	43.2000	43.200000	42.03000	42.1000	-2.501%	1,447,379	-21.378%
2025-06-17	43.9900	44.120000	43.12000	43.1800	-1.953%	1,179,817	-23.344%
2025-06-16	43.0800	44.100000	43.08000	44.0400	+2.610%	1,809,113	-24.841%
2025-06-13	43.3700	43.600000	42.77000	42.9200	-1.537%	1,287,745	-22.880%
2025-06-12	43.7500	43.765000	43.17000	43.5900	-0.593%	986,470	-24.065%
2025-06-11	43.7900	44.110000	43.48000	43.8500	+0.550%	1,310,179	-24.515%
2025-06-10	43.2900	43.910000	43.28000	43.6100	+0.949%	1,381,796	-24.100%
2025-06-09	43.2400	43.540000	42.55000	43.2000	+0.162%	2,395,192	-23.380%
2025-06-06	42.4500	43.130000	42.27000	43.1300	+2.447%	1,606,998	-23.255%
2025-06-05	42.7400	43.000000	42.00000	42.1000	-1.220%	1,348,213	-21.378%
2025-06-04	42.9100	42.910000	42.50000	42.6200	-0.281%	1,439,195	-22.337%
2025-06-03	42.5200	42.850000	42.26000	42.7400	-0.023%	1,283,686	-22.555%
2025-06-02	42.8800	42.960000	42.21540	42.7500	-0.697%	1,238,720	-22.573%
2025-05-30	43.4300	43.430000	42.59000	43.0500	-0.943%	1,981,528	-23.113%
2025-05-29	44.0300	44.370000	43.14000	43.4600	-1.518%	2,026,417	-23.838%
2025-05-28	43.9100	44.485000	43.83000	44.1300	+0.295%	1,745,395	-24.994%
2025-05-27	43.8700	44.090000	43.58000	44.0000	+1.126%	1,269,309	-24.773%
2025-05-23	43.3100	43.570000	42.98000	43.5100	-0.023%	945,783	-23.926%
2025-05-22	43.6400	43.930000	43.29000	43.5200	-0.343%	1,369,189	-23.943%
2025-05-21	44.2300	44.560000	43.66000	43.6700	-1.733%	1,215,611	-24.204%
2025-05-20	44.1000	44.570000	43.98000	44.4400	+0.771%	1,145,587	-25.518%
2025-05-19	44.0000	44.300000	43.74500	44.1000	-0.204%	1,257,697	-24.943%
2025-05-16	43.1800	44.350000	43.18000	44.1900	+0.729%	2,286,871	-25.096%
2025-05-15	43.6300	44.040000	43.01000	43.8700	+1.480%	2,345,162	-24.550%
2025-05-14	43.8600	44.060000	42.88000	43.2300	-1.121%	1,639,746	-23.433%
2025-05-13	43.8600	44.240000	43.63000	43.7200	+0.413%	2,537,570	-24.291%
2025-05-12	43.3200	43.810000	42.63000	43.5400	+2.544%	2,652,507	-23.978%
2025-05-09	42.3000	43.660000	41.58500	42.4600	+0.999%	3,115,579	-22.044%
2025-05-08	41.9600	42.750000	38.98000	42.0400	-15.156%	8,156,042	-21.265%
2025-05-07	49.5600	50.240000	49.47000	49.5500	-0.262%	2,343,750	-33.199%
2025-05-06	49.2300	49.915000	49.23000	49.6800	+0.222%	1,280,475	-33.374%
2025-05-05	49.5200	49.970000	49.27000	49.5700	-0.282%	1,574,382	-33.226%
2025-05-02	49.8400	50.410000	49.53000	49.7100	+0.955%	1,329,284	-33.414%
2025-05-01	50.0000	50.180000	49.22000	49.2400	-2.029%	1,498,024	-32.778%
2025-04-30	48.5700	50.400000	47.89000	50.2600	+2.802%	1,528,519	-34.142%
2025-04-29	48.0800	49.200000	47.80000	48.8900	+1.305%	1,169,458	-32.297%
2025-04-28	48.2400	48.710000	47.54000	48.2600	+0.458%	1,102,381	-31.413%
2025-04-25	47.7100	48.150000	47.29050	48.0400	+0.460%	1,003,932	-31.099%
2025-04-24	47.3600	48.000000	47.13000	47.8200	+0.568%	1,248,598	-30.782%
2025-04-23	48.0000	48.560000	47.27000	47.5500	+0.422%	1,398,137	-30.389%
2025-04-22	47.3100	47.545000	46.99500	47.3500	+1.435%	1,056,003	-30.095%
2025-04-21	47.3600	47.640000	46.07000	46.6800	-1.933%	954,409	-29.092%
2025-04-17	47.9000	48.075000	47.41000	47.6000	-0.272%	903,667	-30.462%
2025-04-16	47.9400	48.410000	47.35000	47.7300	-0.438%	1,087,907	-30.652%
2025-04-15	48.1700	48.370000	47.83000	47.9400	-0.146%	835,179	-30.955%
2025-04-14	47.9500	48.160000	47.36500	48.0100	+1.501%	1,122,524	-31.056%
2025-04-11	46.6100	47.515000	46.18220	47.3000	+1.263%	1,090,083	-30.021%
2025-04-10	47.2700	47.670000	45.58000	46.7100	-2.930%	1,262,923	-29.137%
2025-04-09	44.7100	48.265000	44.36000	48.1200	+6.744%	2,597,157	-31.214%
2025-04-08	48.0700	48.070000	44.55000	45.0800	-3.655%	1,513,209	-26.575%
2025-04-07	45.8300	47.770000	44.40000	46.7900	-0.595%	1,845,174	-29.258%

document.getElementById("nVY3HG").onerror = function(){this.style.display='none';}; .dark-mode .n3RpmX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n3RpmX{ color: #333333; background-color: white; border: 2px solid #333333; }GGENPACT LIMITEDstock NYSE

G
GENPACT LIMITED
stock NYSE