Genpact Limited (G)
50.01
-0.74 (-1.46%)
At close: Mar 28, 2025, 3:59 PM
50.00
-0.02%
Pre-market: Mar 31, 2025, 08:31 AM EDT
Genpact Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.54 | 50.82 | 49.49 | 50.00 | -0.75 | -1.48% | 1,088,485 |
| Mar 27, 2025 | 50.40 | 50.90 | 49.81 | 50.75 | 0.41 | 0.81% | 1,834,900 |
| Mar 26, 2025 | 50.88 | 51.27 | 50.33 | 50.34 | -0.24 | -0.47% | 2,098,100 |
| Mar 25, 2025 | 50.22 | 50.59 | 49.98 | 50.58 | 0.65 | 1.30% | 1,420,107 |
| Mar 24, 2025 | 50.33 | 50.41 | 49.56 | 49.93 | 0.03 | 0.06% | 1,282,727 |
| Mar 21, 2025 | 48.98 | 49.95 | 48.80 | 49.90 | 0.46 | 0.93% | 3,102,812 |
| Mar 20, 2025 | 50.68 | 50.88 | 49.40 | 49.44 | -1.67 | -3.27% | 1,117,744 |
| Mar 19, 2025 | 50.65 | 51.28 | 50.47 | 51.11 | 0.63 | 1.25% | 782,350 |
| Mar 18, 2025 | 50.05 | 50.71 | 49.75 | 50.48 | 0.11 | 0.22% | 1,215,500 |
| Mar 17, 2025 | 50.21 | 50.61 | 49.78 | 50.37 | 0.23 | 0.46% | 1,136,100 |
| Mar 14, 2025 | 49.47 | 50.16 | 49.35 | 50.14 | 0.79 | 1.60% | 927,700 |
| Mar 13, 2025 | 48.98 | 49.45 | 48.66 | 49.35 | 0.25 | 0.51% | 1,440,700 |
| Mar 12, 2025 | 50.19 | 50.19 | 48.50 | 49.10 | -0.53 | -1.07% | 1,906,937 |
| Mar 11, 2025 | 50.02 | 50.28 | 48.93 | 49.63 | -0.59 | -1.17% | 1,277,641 |
| Mar 10, 2025 | 51.27 | 51.68 | 49.79 | 50.22 | -1.42 | -2.75% | 1,401,900 |
| Mar 7, 2025 | 50.77 | 51.74 | 50.29 | 51.64 | 0.63 | 1.24% | 1,027,500 |
| Mar 6, 2025 | 51.65 | 52.03 | 50.86 | 51.01 | -1.01 | -1.94% | 1,119,133 |
| Mar 5, 2025 | 51.00 | 52.10 | 50.51 | 52.02 | -0.24 | -0.46% | 1,300,415 |
| Mar 4, 2025 | 52.40 | 52.83 | 51.81 | 52.26 | -0.47 | -0.89% | 1,224,300 |
| Mar 3, 2025 | 53.29 | 54.00 | 52.47 | 52.73 | -0.49 | -0.92% | 1,598,320 |
| Feb 28, 2025 | 52.52 | 53.36 | 52.33 | 53.22 | 0.52 | 0.99% | 2,318,616 |
| Feb 27, 2025 | 52.92 | 53.22 | 52.62 | 52.70 | -0.18 | -0.34% | 1,186,900 |
| Feb 26, 2025 | 52.40 | 53.19 | 52.33 | 52.88 | 0.48 | 0.92% | 2,545,542 |
| Feb 25, 2025 | 52.55 | 52.76 | 51.92 | 52.40 | -0.10 | -0.19% | 1,430,412 |
| Feb 24, 2025 | 53.28 | 53.42 | 52.46 | 52.50 | -0.75 | -1.41% | 1,608,700 |
| Feb 21, 2025 | 54.45 | 55.00 | 53.14 | 53.25 | -1.23 | -2.26% | 1,745,208 |
| Feb 20, 2025 | 54.58 | 54.75 | 53.96 | 54.48 | -0.48 | -0.87% | 1,247,026 |
| Feb 19, 2025 | 55.00 | 55.22 | 54.67 | 54.96 | 0.27 | 0.49% | 1,332,625 |
| Feb 18, 2025 | 54.92 | 55.50 | 54.60 | 54.69 | -0.36 | -0.65% | 1,485,733 |
| Feb 14, 2025 | 55.34 | 55.55 | 54.69 | 55.05 | -0.49 | -0.88% | 1,599,300 |
| Feb 13, 2025 | 54.91 | 55.84 | 54.62 | 55.54 | 0.64 | 1.17% | 1,282,600 |
| Feb 12, 2025 | 54.27 | 55.08 | 53.78 | 54.90 | 0.13 | 0.24% | 1,780,309 |
| Feb 11, 2025 | 54.40 | 55.26 | 53.86 | 54.77 | 0.33 | 0.61% | 2,119,900 |
| Feb 10, 2025 | 54.93 | 55.33 | 54.15 | 54.44 | -0.51 | -0.93% | 2,640,600 |
| Feb 7, 2025 | 54.93 | 56.76 | 54.33 | 54.95 | 5.55 | 11.23% | 4,185,978 |
| Feb 6, 2025 | 49.50 | 49.68 | 49.03 | 49.40 | -0.01 | -0.02% | 1,261,052 |
| Feb 5, 2025 | 49.50 | 49.68 | 49.00 | 49.41 | 0.05 | 0.10% | 1,145,152 |
| Feb 4, 2025 | 48.83 | 49.47 | 48.60 | 49.36 | 0.43 | 0.88% | 1,179,204 |
| Feb 3, 2025 | 47.93 | 49.15 | 47.77 | 48.93 | 0.24 | 0.49% | 1,324,129 |
| Jan 31, 2025 | 48.00 | 48.74 | 47.99 | 48.69 | 0.27 | 0.56% | 2,627,244 |
| Jan 30, 2025 | 47.99 | 48.51 | 47.80 | 48.42 | 0.88 | 1.85% | 1,943,500 |
| Jan 29, 2025 | 47.73 | 48.14 | 47.48 | 47.54 | -0.10 | -0.21% | 2,053,800 |
| Jan 28, 2025 | 46.38 | 47.84 | 46.10 | 47.64 | 1.26 | 2.72% | 2,464,500 |
| Jan 27, 2025 | 46.30 | 46.91 | 45.97 | 46.38 | 0.02 | 0.04% | 1,135,066 |
| Jan 24, 2025 | 46.11 | 46.39 | 46.08 | 46.36 | 0.19 | 0.41% | 669,230 |
| Jan 23, 2025 | 45.79 | 46.60 | 45.72 | 46.17 | 0.36 | 0.79% | 1,054,800 |
| Jan 22, 2025 | 46.17 | 46.41 | 45.66 | 45.81 | -0.35 | -0.76% | 973,547 |
| Jan 21, 2025 | 46.18 | 46.79 | 45.98 | 46.16 | 1.05 | 2.33% | 999,525 |
| Jan 17, 2025 | 44.84 | 45.33 | 44.75 | 45.11 | 0.27 | 0.60% | 956,982 |
| Jan 16, 2025 | 44.25 | 44.94 | 44.17 | 44.84 | 0.52 | 1.17% | 767,800 |