Genpact Limited Historical Data - G | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Genpact Limited (G)
Genpact Limited (G) Historical

Genpact Limited (G)

33.445

0.175

( 0.53% )

Updated: 14:39:12

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.875	2.68652133866	32.57	34.56	32.54	952339	33.55147347	CS
4	1.195	3.70542635659	32.25	34.56	30.38	1102194	32.15170889	CS
12	2.355	7.57478288839	31.09	34.81	30.38	1345420	32.53097112	CS
26	-2.095	-5.89476646033	35.54	37.06	30.23	1496373	33.23044314	CS
52	-4.715	-12.355870021	38.16	39.44	29.4101	1385149	34.15574727	CS
156	-15.455	-31.6053169734	48.9	54.03	29.4101	1084718	40.19423441	CS
260	-5.135	-13.310005184	38.58	54.03	19.41	1188798	40.06035605	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721428800	33.27	-0.41	-1.22	33.45	33.6	32.909999	933404
1721342400	33.68	-0.33	-0.97	33.69	34.56	33.63	1059141
1721256000	34.01	0.28	0.83	34.12	34.26	33.87	1033229
1721169600	33.73	0.75	2.27	33.21	33.89	33.03	859826
1721083200	32.979999	0.53	1.63	32.57	33.21	32.54	876093
1720824000	32.45	0.58	1.82	32.03	32.67	31.94	845595
1720737600	31.87	0.83	2.67	31.42	32.08	31.3592	752709
1720651200	31.04	0.08	0.26	30.96	31.08	30.38	977764
1720564800	30.96	-0.36	-1.15	31.8	31.8	30.89	941592
1720478400	31.32	0.27	0.87	31.29	31.51	31.11	816843
1720219200	31.05	-0.78	-2.45	31.61	31.74	31.03	2005141
1720040640	31.83	0.03	0.09	31.85	32.045	31.6105	460049
1719960000	31.8	-0.24	-0.75	32.009999	32.06	31.59	1047613
1719873600	32.04	-0.15	-0.47	32.189999	32.45	31.9	1055970
1719614400	32.189999	0.2	0.63	32.119999	32.27	31.71	2706472
1719528000	31.99	0.18	0.57	31.94	32.06	31.71	1593022
1719441600	31.81	0.04	0.13	31.55	31.91	31.49	961412
1719355200	31.77	-0.26	-0.81	32.009999	32.24	31.35	944740
1719268800	32.03	-0.03	-0.09	32.25	32.71	32.009999	1071076
1719009600	32.06	0.41	1.30	31.75	32.095	31.6	2025639
1718923200	31.65	0.6	1.93	31.09	31.94	31.0017	1024184
1718750400	31.05	-0.09	-0.29	31.22	31.56	30.79	1379290
1718664000	31.14	0.19	0.61	30.81	31.2	30.64	824850
1718404800	30.95	-0.48	-1.53	31.29	31.29	30.84	1496773
1718318400	31.43	-1	-3.08	32.36	32.455	31.41	2047120
1718232000	32.43	-0.24	-0.73	33.189999	33.189999	32.409999	1113904
1718145600	32.67	-0.21	-0.64	32.81	32.81	32.259999	1038058
1718059200	32.88	-0.46	-1.38	32.85	33.07	32.659999	1307638
1717800000	33.34	0.09	0.27	33.036299	33.4	32.9482	1004928
1717713600	33.25	0.05	0.15	33.119999	33.59	33.11	1024996
1717627200	33.2	0.12	0.36	33.159999	33.299999	32.75	1295775
1717540800	33.08	0.73	2.26	32.25	33.17	32.24	1320179
1717454400	32.35	-0.71	-2.15	33	33	32.299999	1596827
1717195200	33.06	0.5	1.54	32.58	33.08	32.31	1404320
1717108800	32.56	-0.4	-1.21	32.99	33.009999	32.24	1428562
1717022400	32.96	-0.28	-0.84	33.049999	33.28	32.81	1101367
1716936000	33.24	-0.27	-0.81	33.549999	33.57	33.049999	1650425
1716590400	33.509999	-0.32	-0.95	33.96	34.07	33.31	1120854
1716504000	33.83	-0.45	-1.31	34.28	34.3	33.69	1319066
1716417600	34.28	0.27	0.79	33.99	34.385	33.97	1179279
1716331200	34.01	-0.35	-1.02	34.27	34.3617	33.82	1051686
1716244800	34.36	0.05	0.15	34.18	34.465	34.18	1066329
1715985600	34.31	-0.12	-0.35	34.22	34.33	33.75	2030069
1715899200	34.43	-0.04	-0.12	34.66	34.81	34.37	1016612
1715812800	34.47	0.4	1.17	34.28	34.59	34.19	1153896
1715726400	34.07	0.15	0.44	34.25	34.57	34.01	1704345
1715640000	33.92	0.72	2.17	33.45	34.01	33.35	2057758
1715380800	33.2	1.15	3.59	33.34	34.81	33.159999	3511437
1715294400	32.049999	-0.33	-1.02	32.43	32.47	31.79	2088385
1715208000	32.38	-0.13	-0.40	32.299999	32.505	32.11	1692740
1715121600	32.509999	0.22	0.68	32.439999	32.67	32.31	2086281
1715035200	32.29	0.95	3.03	31.66	32.314999	31.43	1774005
1714776000	31.34	0.03	0.10	31.7	31.74	31.14	1030108
1714689600	31.31	0.59	1.92	30.93	31.45	30.75	1431515
1714603200	30.72	-0.02	-0.07	30.63	31.04	30.5557	1203803
1714516800	30.74	-0.33	-1.06	31.02	31.51	30.73	2027379
1714430400	31.07	0.17	0.55	31.09	31.4	31.03	1116861
1714171200	30.9	0.21	0.68	30.76	31.2399	30.7	1665661
1714084800	30.69	-1.07	-3.37	31.665	31.665	30.54	3675643
1713998400	31.76	0.11	0.35	31.54	31.9	31.4	1708923
1713912000	31.65	0.11	0.35	31.51	31.7	31.49	909569
1713825600	31.54	-0.05	-0.16	31.55	31.75	31.29	1044552

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions