Genpact Limited - G - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2025	43.91	44.13	44.13	44.49	43.83	1.73M
May 27, 2025	43.87	44	44	44.09	43.58	1.27M
May 23, 2025	43.31	43.51	43.51	43.57	42.98	945,758
May 22, 2025	43.64	43.52	43.52	43.93	43.29	1.37M
May 21, 2025	44.23	43.67	43.67	44.56	43.66	1.19M
May 20, 2025	44.1	44.44	44.44	44.57	43.98	1.15M
May 19, 2025	44	44.1	44.1	44.3	43.75	1.26M
May 16, 2025	43.18	44.19	44.19	44.35	43.18	2.29M
May 15, 2025	43.63	43.87	43.87	44.04	43.01	2.35M
May 14, 2025	43.86	43.23	43.23	44.06	42.88	1.64M
May 13, 2025	43.86	43.72	43.72	44.24	43.63	2.54M
May 12, 2025	43.32	43.54	43.54	43.81	42.63	2.65M
May 09, 2025	42.3	42.46	42.46	43.66	41.59	3.12M
May 08, 2025	41.96	42.04	42.04	42.75	38.98	8.16M
May 07, 2025	49.56	49.55	49.55	50.24	49.47	2.34M
May 06, 2025	49.23	49.68	49.68	49.92	49.23	1.28M
May 05, 2025	49.52	49.57	49.57	49.97	49.27	1.57M
May 02, 2025	49.84	49.71	49.71	50.41	49.53	1.33M
May 01, 2025	50	49.24	49.24	50.18	49.22	880,597
April 30, 2025	48.57	50.26	50.26	50.4	47.89	1.53M
April 29, 2025	48.08	48.89	48.89	49.2	47.8	1.17M
April 28, 2025	48.24	48.26	48.26	48.71	47.54	1.1M
April 25, 2025	47.71	48.04	48.04	48.15	47.29	1M
April 24, 2025	47.36	47.82	47.82	48	47.13	1.25M
April 23, 2025	48	47.53	47.53	48.56	47.27	1.4M
April 22, 2025	47.31	47.35	47.35	47.55	47	1.06M
April 21, 2025	47.36	46.68	46.68	47.64	46.07	954,409
April 17, 2025	47.9	47.6	47.6	48.08	47.41	903,700
April 16, 2025	47.94	47.73	47.73	48.41	47.35	1.09M
April 15, 2025	48.17	47.94	47.94	48.37	47.83	835,200
April 14, 2025	47.95	48.01	48.01	48.16	47.37	1.12M
April 11, 2025	46.61	47.3	47.3	47.52	46.18	1.09M
April 10, 2025	47.27	46.71	46.71	47.67	45.58	1.26M
April 09, 2025	44.71	48.12	48.12	48.27	44.36	2.6M
April 08, 2025	48.07	45.08	45.08	48.07	44.55	1.51M
April 07, 2025	45.83	46.79	46.79	47.77	44.4	1.85M
April 04, 2025	47.63	47.07	47.07	48.4	46.8	2.18M
April 03, 2025	49.08	48.91	48.91	49.36	47.92	1.97M
April 02, 2025	50.21	50.53	50.53	50.71	49.97	1.56M
April 01, 2025	50.16	50.56	50.56	50.62	49.43	932,031
March 31, 2025	49.42	50.38	50.38	50.66	48.96	1.25M
March 28, 2025	50.54	50	50	50.82	49.49	1.09M
March 27, 2025	50.4	50.75	50.75	50.9	49.81	1.83M
March 26, 2025	50.88	50.34	50.34	51.27	50.33	2.1M
March 25, 2025	50.22	50.58	50.58	50.59	49.98	1.42M
March 24, 2025	50.33	49.93	49.93	50.41	49.56	1.28M
March 21, 2025	48.98	49.9	49.9	49.95	48.8	3.1M
March 20, 2025	50.68	49.44	49.44	50.88	49.4	1.12M
March 19, 2025	50.65	51.11	51.11	51.28	50.47	782,350
March 18, 2025	50.05	50.48	50.48	50.71	49.75	1.22M
March 17, 2025	50.21	50.37	50.37	50.61	49.78	1.14M
March 14, 2025	49.47	50.14	50.14	50.16	49.35	927,700
March 13, 2025	48.98	49.35	49.35	49.45	48.66	1.44M
March 12, 2025	50.19	49.1	49.1	50.19	48.5	1.91M
March 11, 2025	50.02	49.63	49.63	50.28	48.93	1.28M
March 10, 2025	51.27	50.22	50.22	51.68	49.79	1.4M
March 07, 2025	50.77	51.64	51.64	51.74	50.29	1.03M
March 06, 2025	51.65	51.01	51.01	52.03	50.86	1.12M
March 05, 2025	51	52.02	52.02	52.1	50.51	1.3M
March 04, 2025	52.4	52.26	52.26	52.83	51.81	1.22M

Genpact Limited (G) NYSE