Genpact Limited (G)
NYSE: G
· Real-Time Price · USD
43.71
-0.51 (-1.15%)
At close: Aug 14, 2025, 3:59 PM
43.70
-0.02%
Pre-market: Aug 15, 2025, 09:04 AM EDT
G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 43.78 | 44.15 | 43.43 | 43.70 | 43.70 | -1.18% | 1,548,949 |
| Aug 13, 2025 | 43.40 | 44.24 | 43.39 | 44.22 | 44.22 | 2.10% | 1,479,019 |
| Aug 12, 2025 | 43.36 | 43.71 | 42.89 | 43.31 | 43.31 | 0.14% | 1,400,200 |
| Aug 11, 2025 | 43.60 | 44.09 | 43.18 | 43.25 | 43.25 | -0.67% | 1,892,230 |
| Aug 8, 2025 | 42.06 | 44.44 | 42.06 | 43.54 | 43.54 | 4.36% | 2,940,107 |
| Aug 7, 2025 | 42.50 | 42.53 | 41.59 | 41.72 | 41.72 | -1.14% | 3,073,871 |
| Aug 6, 2025 | 42.52 | 42.67 | 41.76 | 42.20 | 42.20 | -0.40% | 2,756,700 |
| Aug 5, 2025 | 42.75 | 42.92 | 41.71 | 42.37 | 42.37 | -0.42% | 2,304,720 |
| Aug 4, 2025 | 42.65 | 42.89 | 42.32 | 42.55 | 42.55 | 0.14% | 2,597,700 |
| Aug 1, 2025 | 43.09 | 43.38 | 42.38 | 42.49 | 42.49 | -3.54% | 2,685,928 |
| Jul 31, 2025 | 44.11 | 44.80 | 43.70 | 44.05 | 44.05 | -0.34% | 2,574,822 |
| Jul 30, 2025 | 45.26 | 45.82 | 44.12 | 44.20 | 44.20 | -2.19% | 1,555,740 |
| Jul 29, 2025 | 45.41 | 45.45 | 44.71 | 45.19 | 45.19 | -0.29% | 1,011,800 |
| Jul 28, 2025 | 45.47 | 45.51 | 45.09 | 45.32 | 45.32 | -0.42% | 836,741 |
| Jul 25, 2025 | 45.10 | 45.74 | 44.67 | 45.51 | 45.51 | 0.95% | 808,300 |
| Jul 24, 2025 | 45.89 | 45.97 | 44.82 | 45.08 | 45.08 | -1.79% | 981,400 |
| Jul 23, 2025 | 45.79 | 46.19 | 45.78 | 45.90 | 45.90 | 0.26% | 848,525 |
| Jul 22, 2025 | 45.11 | 45.87 | 45.02 | 45.78 | 45.78 | 1.96% | 925,712 |
| Jul 21, 2025 | 45.49 | 45.69 | 44.86 | 44.90 | 44.90 | -1.04% | 927,700 |
| Jul 18, 2025 | 45.44 | 45.71 | 45.19 | 45.37 | 45.37 | -0.20% | 792,344 |