Genpact Limited (G)

Compare

50.53

-0.03

(-0.06%)

At close: 4:00:02 PM EDT

49.26

-1.27

(-2.51%)

After hours: 6:14:54 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	50.21	50.71	49.97	50.53	50.53	1,561,085
Apr 1, 2025	50.16	50.62	49.43	50.56	50.56	932,000
Mar 31, 2025	49.42	50.66	48.96	50.38	50.38	1,253,200
Mar 28, 2025	50.54	50.82	49.49	50.00	50.00	1,088,500
Mar 27, 2025	50.40	50.90	49.81	50.75	50.75	1,834,900
Mar 26, 2025	50.88	51.27	50.33	50.34	50.34	2,098,100
Mar 25, 2025	50.22	50.59	49.98	50.58	50.58	1,420,100
Mar 24, 2025	50.33	50.41	49.56	49.93	49.93	1,282,700
Mar 21, 2025	48.98	49.95	48.80	49.90	49.90	3,102,800
Mar 20, 2025	50.68	50.88	49.40	49.44	49.44	1,117,700
Mar 19, 2025	50.65	51.28	50.47	51.11	51.11	782,300
Mar 18, 2025	50.05	50.71	49.75	50.48	50.48	1,215,500
Mar 17, 2025	50.21	50.61	49.78	50.37	50.37	1,136,100
Mar 14, 2025	49.47	50.16	49.35	50.14	50.14	927,700
Mar 13, 2025	48.98	49.45	48.66	49.35	49.35	1,440,700
Mar 12, 2025	50.19	50.19	48.50	49.10	49.10	1,906,900
Mar 11, 2025	50.02	50.28	48.93	49.63	49.63	1,277,600
Mar 10, 2025	51.27	51.68	49.79	50.22	50.22	1,401,900
Mar 7, 2025	50.77	51.74	50.29	51.64	51.64	1,027,500
Mar 6, 2025	51.65	52.03	50.86	51.01	51.01	1,119,100
Mar 5, 2025	51.00	52.10	50.51	52.02	52.02	1,300,400
Mar 4, 2025	52.40	52.83	51.81	52.26	52.26	1,224,300
Mar 3, 2025	53.29	54.00	52.47	52.73	52.73	1,598,300
Feb 28, 2025	52.52	53.36	52.33	53.22	53.22	2,318,400
Feb 27, 2025	52.92	53.22	52.62	52.70	52.70	1,186,900
Feb 26, 2025	52.40	53.19	52.33	52.88	52.88	2,545,500
Feb 25, 2025	52.55	52.76	51.92	52.40	52.40	1,430,400
Feb 24, 2025	53.28	53.42	52.46	52.50	52.50	1,608,700
Feb 21, 2025	54.45	55.00	53.14	53.25	53.25	1,745,100
Feb 20, 2025	54.58	54.75	53.96	54.48	54.48	1,247,000
Feb 19, 2025	55.00	55.22	54.67	54.96	54.96	1,332,600
Feb 18, 2025	54.92	55.50	54.60	54.69	54.69	1,485,700
Feb 14, 2025	55.34	55.55	54.69	55.05	55.05	1,599,300
Feb 13, 2025	54.91	55.84	54.62	55.54	55.54	1,282,600
Feb 12, 2025	54.27	55.08	53.78	54.90	54.90	1,780,300
Feb 11, 2025	54.40	55.26	53.86	54.77	54.77	2,119,900
Feb 10, 2025	54.93	55.33	54.15	54.44	54.44	2,640,600
Feb 7, 2025	54.93	56.76	54.33	54.95	54.95	4,185,600
Feb 6, 2025	49.50	49.68	49.03	49.40	49.40	1,261,000
Feb 5, 2025	49.50	49.68	49.00	49.41	49.41	1,145,100
Feb 4, 2025	48.83	49.47	48.60	49.36	49.36	1,179,200
Feb 3, 2025	47.93	49.15	47.77	48.93	48.93	1,323,900
Jan 31, 2025	48.00	48.74	47.99	48.69	48.69	2,627,200
Jan 30, 2025	47.99	48.51	47.80	48.42	48.42	1,943,500
Jan 29, 2025	47.73	48.14	47.48	47.54	47.54	2,053,800
Jan 28, 2025	46.38	47.84	46.10	47.64	47.64	2,464,500
Jan 27, 2025	46.30	46.91	45.97	46.38	46.38	1,135,000
Jan 24, 2025	46.11	46.39	46.08	46.36	46.36	669,200
Jan 23, 2025	45.79	46.60	45.72	46.17	46.17	1,054,800
Jan 22, 2025	46.17	46.41	45.66	45.81	45.81	973,500
Jan 21, 2025	46.18	46.79	45.98	46.16	46.16	999,500
Jan 17, 2025	44.84	45.33	44.75	45.11	45.11	956,900
Jan 16, 2025	44.25	44.94	44.17	44.84	44.84	767,800
Jan 15, 2025	44.84	45.03	43.88	44.32	44.32	1,065,400
Jan 14, 2025	44.49	44.80	44.06	44.20	44.20	1,578,600
Jan 13, 2025	43.00	44.40	42.88	44.31	44.31	1,144,600
Jan 10, 2025	43.11	43.45	42.49	43.34	43.34	2,485,100
Jan 8, 2025	42.85	43.54	42.29	43.51	43.51	956,300
Jan 7, 2025	43.70	43.92	42.58	42.88	42.88	1,012,300
Jan 6, 2025	43.31	43.92	43.31	43.66	43.66	1,302,200
Jan 3, 2025	42.98	43.55	42.30	43.53	43.53	1,409,700
Jan 2, 2025	43.18	43.61	42.84	42.99	42.99	800,900
Dec 31, 2024	42.81	42.97	42.63	42.95	42.95	705,200
Dec 30, 2024	42.54	42.83	42.08	42.64	42.64	718,400
Dec 27, 2024	42.81	43.28	42.68	42.91	42.91	585,700
Dec 26, 2024	42.65	43.28	42.55	43.14	43.14	641,500
Dec 24, 2024	42.78	42.80	42.57	42.70	42.70	405,200
Dec 23, 2024	42.00	43.01	41.81	42.88	42.88	1,512,100
Dec 20, 2024	42.30	42.77	41.97	42.19	42.19	5,714,100
Dec 19, 2024	42.41	42.92	42.17	42.30	42.30	1,589,100
Dec 18, 2024	43.38	43.45	41.97	42.07	42.07	1,267,500
Dec 17, 2024	43.60	44.11	43.06	43.27	43.27	1,065,300
Dec 16, 2024	44.50	44.58	43.59	43.64	43.64	2,112,900
Dec 13, 2024	44.72	44.93	44.43	44.67	44.67	913,800
Dec 12, 2024	44.81	45.04	44.21	44.73	44.73	1,164,100
Dec 11, 2024	44.83	45.33	44.65	45.10	45.10	1,681,900
Dec 10, 2024	44.80	44.90	44.17	44.73	44.73	1,971,700
Dec 9, 2024	45.16	45.35	44.79	44.83	44.83	1,635,900
Dec 6, 2024	45.46	45.68	44.97	45.16	45.16	1,160,800
Dec 5, 2024	45.07	45.41	45.00	45.26	45.26	1,539,000
Dec 4, 2024	45.70	45.87	45.39	45.49	45.49	1,390,800
Dec 3, 2024	46.29	46.37	45.57	45.65	45.65	1,570,200
Dec 2, 2024	46.19	46.43	45.80	46.29	46.29	1,286,600
Nov 29, 2024	46.26	46.56	46.10	46.16	46.16	752,300
Nov 27, 2024	46.88	47.07	46.23	46.49	46.49	1,168,100
Nov 26, 2024	46.62	47.01	46.33	46.82	46.82	988,400
Nov 25, 2024	46.65	46.75	46.22	46.64	46.64	5,418,500
Nov 22, 2024	46.00	46.67	45.86	46.19	46.19	2,887,000
Nov 21, 2024	44.61	45.96	44.53	45.82	45.82	1,268,500
Nov 20, 2024	44.27	44.70	43.84	44.64	44.64	1,305,000
Nov 19, 2024	44.63	44.71	44.27	44.41	44.41	942,600
Nov 18, 2024	44.90	45.36	44.65	44.69	44.69	1,123,000
Nov 15, 2024	44.93	45.22	44.30	44.79	44.79	1,148,700
Nov 14, 2024	45.90	46.08	44.96	45.10	45.10	982,800
Nov 13, 2024	46.58	46.76	45.80	45.91	45.91	1,233,400
Nov 12, 2024	46.47	46.91	46.06	46.67	46.67	1,998,800
Nov 11, 2024	46.20	46.83	45.77	46.66	46.66	1,419,800
Nov 8, 2024	45.21	47.98	45.09	45.94	45.94	3,649,600
Nov 7, 2024	41.04	42.32	41.00	41.81	41.81	2,518,000
Nov 6, 2024	40.00	40.53	39.65	40.48	40.48	1,035,900
Nov 5, 2024	38.59	39.15	38.58	39.09	39.09	779,200
Nov 4, 2024	38.41	39.06	38.33	38.78	38.78	1,069,900
Nov 1, 2024	38.19	38.50	38.05	38.34	38.34	988,700
Oct 31, 2024	38.42	38.65	38.15	38.17	38.17	894,600
Oct 30, 2024	38.03	38.54	37.89	38.42	38.42	675,000
Oct 29, 2024	38.16	38.37	37.82	38.19	38.19	597,700
Oct 28, 2024	38.56	38.81	38.20	38.30	38.30	1,092,800
Oct 25, 2024	38.44	38.71	38.12	38.34	38.34	1,181,400
Oct 24, 2024	38.32	38.55	38.09	38.41	38.41	619,500
Oct 23, 2024	38.11	38.54	38.07	38.37	38.37	745,200
Oct 22, 2024	38.33	38.75	38.17	38.21	38.21	654,200
Oct 21, 2024	38.81	39.00	38.50	38.63	38.63	539,600
Oct 18, 2024	38.65	39.00	38.45	38.95	38.95	632,100
Oct 17, 2024	39.35	39.54	38.46	38.48	38.48	865,900
Oct 16, 2024	39.31	39.76	39.28	39.52	39.52	479,500
Oct 15, 2024	39.17	39.65	39.04	39.33	39.33	697,400
Oct 14, 2024	39.04	39.22	38.86	39.13	39.13	608,800
Oct 11, 2024	38.47	38.99	38.44	38.96	38.96	623,500
Oct 10, 2024	38.84	38.88	38.17	38.37	38.37	820,800
Oct 9, 2024	39.18	39.33	38.88	38.98	38.98	1,162,700
Oct 8, 2024	39.67	39.71	38.83	38.92	38.92	814,200
Oct 7, 2024	39.48	39.80	39.48	39.56	39.56	1,436,500
Oct 4, 2024	39.69	39.89	39.27	39.62	39.62	1,116,100
Oct 3, 2024	38.90	39.27	38.63	39.27	39.27	1,086,200
Oct 2, 2024	39.33	39.66	39.00	39.26	39.26	884,400
Oct 1, 2024	39.21	39.62	39.09	39.43	39.43	1,105,400
Sep 30, 2024	38.68	39.24	38.62	39.21	39.21	1,037,600
Sep 27, 2024	39.27	39.38	38.74	38.75	38.75	777,400
Sep 26, 2024	38.99	39.50	38.89	39.02	39.02	1,533,000
Sep 25, 2024	39.01	39.15	38.47	38.73	38.73	1,470,200
Sep 24, 2024	39.00	39.10	38.72	39.01	39.01	782,300
Sep 23, 2024	38.77	39.11	38.47	39.02	39.02	855,300
Sep 20, 2024	38.42	38.68	38.20	38.68	38.68	2,834,400
Sep 19, 2024	38.87	38.87	38.10	38.48	38.48	840,500
Sep 18, 2024	38.59	38.67	38.05	38.33	38.33	795,900
Sep 17, 2024	39.07	39.24	38.35	38.55	38.55	815,900
Sep 16, 2024	39.20	39.56	38.74	39.00	39.00	1,175,900
Sep 13, 2024	38.65	39.35	38.62	39.29	39.29	1,146,400
Sep 12, 2024	38.71	38.91	38.33	38.50	38.50	1,180,600
Sep 11, 2024	0.15 Dividend
Sep 11, 2024	38.51	38.69	37.83	38.66	38.66	1,268,700
Sep 10, 2024	38.74	39.00	38.45	38.88	38.73	1,708,700
Sep 9, 2024	38.14	39.06	38.08	38.76	38.61	1,851,600
Sep 6, 2024	38.20	38.83	37.90	38.33	38.18	2,549,900
Sep 5, 2024	38.92	39.21	38.11	38.20	38.05	1,548,400
Sep 4, 2024	38.56	39.02	38.50	38.99	38.84	803,500
Sep 3, 2024	39.12	39.52	38.63	38.74	38.59	900,400
Aug 30, 2024	39.33	39.50	38.91	39.23	39.08	1,137,900
Aug 29, 2024	39.31	39.65	39.12	39.28	39.13	633,500
Aug 28, 2024	39.32	39.77	39.09	39.16	39.01	1,114,800
Aug 27, 2024	39.06	39.48	38.84	39.45	39.29	816,700
Aug 26, 2024	39.23	39.60	39.09	39.12	38.97	922,500
Aug 23, 2024	39.14	39.95	38.85	39.11	38.96	851,500
Aug 22, 2024	39.20	39.29	38.83	38.87	38.72	948,300
Aug 21, 2024	38.90	39.12	38.70	39.02	38.87	774,700
Aug 20, 2024	38.57	38.77	38.40	38.75	38.60	1,105,600
Aug 19, 2024	38.32	38.74	38.22	38.66	38.51	918,800
Aug 16, 2024	38.20	38.52	38.13	38.28	38.13	1,607,900
Aug 15, 2024	37.90	38.37	37.72	38.23	38.08	1,072,100
Aug 14, 2024	37.60	37.64	37.28	37.57	37.42	902,600
Aug 13, 2024	36.79	37.75	36.79	37.56	37.41	1,647,000
Aug 12, 2024	37.35	37.37	36.44	36.55	36.41	2,121,700
Aug 9, 2024	36.36	37.74	35.42	37.50	37.35	2,566,600
Aug 8, 2024	32.35	32.65	32.18	32.40	32.27	1,269,400
Aug 7, 2024	32.54	32.94	32.27	32.28	32.15	1,191,400
Aug 6, 2024	32.44	32.85	32.22	32.32	32.19	809,000
Aug 5, 2024	32.50	33.03	32.29	32.47	32.34	1,347,700
Aug 2, 2024	33.85	33.90	33.16	33.85	33.72	768,900
Aug 1, 2024	34.67	34.89	33.85	34.18	34.05	892,500
Jul 31, 2024	34.85	35.17	34.62	34.67	34.53	739,800
Jul 30, 2024	34.78	35.09	34.58	34.92	34.78	823,300
Jul 29, 2024	34.30	34.86	34.30	34.69	34.55	1,083,100
Jul 26, 2024	34.45	34.81	34.26	34.36	34.22	705,500
Jul 25, 2024	33.58	34.56	33.51	34.11	33.98	782,300
Jul 24, 2024	33.48	33.78	33.42	33.52	33.39	918,900
Jul 23, 2024	33.37	33.70	33.15	33.52	33.39	753,600
Jul 22, 2024	33.33	33.57	33.04	33.51	33.38	622,700
Jul 19, 2024	33.45	33.60	32.91	33.27	33.14	942,300
Jul 18, 2024	33.69	34.56	33.63	33.68	33.55	1,059,100
Jul 17, 2024	33.90	34.26	33.86	34.01	33.88	1,077,800
Jul 16, 2024	33.21	33.89	33.14	33.73	33.60	859,800
Jul 15, 2024	32.57	33.21	32.55	32.98	32.85	876,100
Jul 12, 2024	32.10	32.67	31.94	32.45	32.32	845,600
Jul 11, 2024	31.42	32.08	31.34	31.87	31.74	756,200
Jul 10, 2024	30.89	31.08	30.38	31.04	30.92	977,800
Jul 9, 2024	31.80	31.80	30.89	30.96	30.84	941,600
Jul 8, 2024	31.29	31.51	31.11	31.32	31.20	816,800
Jul 5, 2024	31.61	31.74	31.03	31.05	30.93	2,005,100
Jul 3, 2024	31.85	32.05	31.61	31.83	31.70	460,000
Jul 2, 2024	32.01	32.06	31.59	31.80	31.67	1,047,600
Jul 1, 2024	32.19	32.45	31.90	32.04	31.91	1,056,000
Jun 28, 2024	32.12	32.27	31.71	32.19	32.06	2,706,500
Jun 27, 2024	31.94	32.06	31.71	31.99	31.86	1,593,000
Jun 26, 2024	31.55	31.91	31.49	31.81	31.68	961,400
Jun 25, 2024	32.01	32.24	31.35	31.77	31.64	944,700
Jun 24, 2024	32.25	32.71	32.01	32.03	31.90	1,071,200
Jun 21, 2024	31.75	32.10	31.60	32.06	31.93	2,025,600
Jun 20, 2024	31.09	31.94	31.00	31.65	31.53	1,024,200
Jun 18, 2024	31.22	31.56	30.79	31.05	30.93	1,379,300
Jun 17, 2024	30.81	31.20	30.64	31.14	31.02	824,800
Jun 14, 2024	31.29	31.29	30.84	30.95	30.83	1,496,800
Jun 13, 2024	32.36	32.45	31.41	31.43	31.31	2,047,300
Jun 12, 2024	33.19	33.27	32.41	32.43	32.30	1,126,900
Jun 11, 2024	32.81	32.81	32.26	32.67	32.54	1,038,100
Jun 10, 2024	0.15 Dividend
Jun 10, 2024	32.85	33.07	32.66	32.88	32.75	1,307,600
Jun 7, 2024	33.07	33.40	32.95	33.34	33.06	1,011,000
Jun 6, 2024	33.12	33.59	33.11	33.25	32.97	1,025,000
Jun 5, 2024	33.16	33.30	32.75	33.20	32.92	1,295,800
Jun 4, 2024	32.25	33.17	32.24	33.08	32.80	1,320,200
Jun 3, 2024	33.00	33.00	32.30	32.35	32.07	1,596,900
May 31, 2024	32.58	33.08	32.31	33.06	32.78	1,404,300
May 30, 2024	32.99	33.01	32.24	32.56	32.28	1,428,600
May 29, 2024	33.00	33.28	32.81	32.96	32.68	1,101,400
May 28, 2024	33.55	33.57	33.05	33.24	32.96	1,681,500
May 24, 2024	33.96	33.97	33.31	33.51	33.22	1,120,900
May 23, 2024	34.23	34.30	33.69	33.83	33.54	1,331,600
May 22, 2024	33.99	34.39	33.97	34.28	33.99	1,179,300
May 21, 2024	34.27	34.36	33.82	34.01	33.72	1,051,700
May 20, 2024	34.18	34.47	34.18	34.36	34.07	1,066,300
May 17, 2024	34.22	34.33	33.75	34.31	34.02	2,030,100
May 16, 2024	34.66	34.81	34.37	34.43	34.14	1,016,600
May 15, 2024	34.28	34.59	34.19	34.47	34.18	1,153,900
May 14, 2024	34.25	34.57	34.01	34.07	33.78	1,704,300
May 13, 2024	33.45	34.01	33.35	33.92	33.63	2,057,800
May 10, 2024	33.34	34.81	33.16	33.20	32.92	3,511,400
May 9, 2024	32.43	32.47	31.79	32.05	31.78	2,088,300
May 8, 2024	32.37	32.51	32.11	32.38	32.10	1,692,700
May 7, 2024	32.44	32.67	32.31	32.51	32.23	2,086,900
May 6, 2024	31.66	32.32	31.43	32.29	32.02	1,774,400
May 3, 2024	31.70	31.74	31.14	31.34	31.07	1,030,100
May 2, 2024	30.93	31.45	30.75	31.31	31.04	1,431,500
May 1, 2024	30.63	31.04	30.56	30.72	30.46	1,203,800
Apr 30, 2024	31.02	31.51	30.73	30.74	30.48	2,027,300
Apr 29, 2024	31.09	31.40	31.03	31.07	30.81	971,200
Apr 26, 2024	30.76	31.24	30.70	30.90	30.64	1,665,700
Apr 25, 2024	31.68	31.90	30.54	30.69	30.43	3,687,700
Apr 24, 2024	31.54	31.90	31.40	31.76	31.49	1,709,500
Apr 23, 2024	31.51	31.70	31.49	31.65	31.38	909,600
Apr 22, 2024	31.55	31.75	31.29	31.54	31.27	1,044,600
Apr 19, 2024	30.92	31.66	30.82	31.59	31.32	1,297,300
Apr 18, 2024	30.57	30.99	30.23	30.89	30.63	1,295,500
Apr 17, 2024	30.71	30.90	30.42	30.56	30.30	2,222,000
Apr 16, 2024	30.52	30.72	30.31	30.63	30.37	1,101,100
Apr 15, 2024	31.62	31.62	30.60	30.65	30.39	957,800
Apr 12, 2024	31.62	31.70	31.19	31.21	30.94	996,500
Apr 11, 2024	31.92	31.97	31.56	31.76	31.49	1,102,400
Apr 10, 2024	31.81	32.08	31.40	31.76	31.49	1,891,900
Apr 9, 2024	31.97	32.36	31.89	32.36	32.08	1,442,200
Apr 8, 2024	31.76	32.04	31.73	31.82	31.55	1,217,300
Apr 5, 2024	31.74	31.96	31.10	31.64	31.37	2,477,800
Apr 4, 2024	32.36	32.53	31.95	31.96	31.69	2,029,800
Apr 3, 2024	32.00	32.27	31.94	32.10	31.83	1,831,400

EXLS ExlService Holdings, Inc.

48.16

+0.80%

WNS WNS (Holdings) Limited

66.55

-0.06%

IT Gartner, Inc.

424.37

+2.57%

GFT.F GFT Technologies SE

22.35

-2.40%

FORTY Formula Systems (1985) Ltd.

89.35

+2.10%

CTSH Cognizant Technology Solutions Corporation

76.73

+0.37%

AUB.PA Aubay Société Anonyme

47.55

-3.16%

CACI CACI International Inc

391.26

+5.77%

D6H.DE DATAGROUP SE

39.35

-3.44%

INGM Ingram Micro Holding Corporation

18.28

+2.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Genpact Limited (G)

Related Tickers