Genpact Limited - G - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	47.05	46.52	46.52	47.05	46.35	1.13M
January 12, 2026	48	47.13	47.13	48.4	46.99	1.27M
January 09, 2026	47.92	48.24	48.24	48.42	47.59	1.27M
January 08, 2026	47.5	47.62	47.62	48.32	47.48	1.33M
January 07, 2026	47.35	47.4	47.4	47.61	47.02	933,500
January 06, 2026	46.35	47.35	47.35	47.47	46.26	1.65M
January 05, 2026	45.53	46.6	46.6	46.76	45.45	1.42M
January 02, 2026	46.77	45.91	45.91	47.1	45.83	1.13M
December 31, 2025	47.06	46.78	46.78	47.31	46.77	911,900
December 30, 2025	47.8	47.18	47.18	47.93	47.14	827,515
December 29, 2025	48	47.89	47.89	48.33	47.87	1.02M
December 26, 2025	48.12	48.05	48.05	48.29	47.91	403,405
December 24, 2025	48.12	48.09	48.09	48.43	47.91	342,149
December 23, 2025	48.42	48.13	48.13	48.63	48.07	1.09M
December 22, 2025	47.75	48.5	48.5	48.64	47.75	1.31M
December 19, 2025	47.74	47.91	47.91	48.41	47.63	2.77M
December 18, 2025	47.8	47.73	47.73	48.1	47.57	1.3M
December 17, 2025	47.71	47.95	47.95	48.11	47.36	1.6M
December 16, 2025	47.48	47.77	47.77	48.46	47.4	2.73M
December 15, 2025	47.75	47.35	47.35	47.97	46.76	2.01M
December 12, 2025	47.47	47.78	47.78	47.79	47.13	1.66M
December 11, 2025	46.44	47.36	47.36	47.37	46.42	1.42M
December 10, 2025	45.77	46.36	46.36	46.57	45.52	1.93M
December 09, 2025	46.03	45.76	45.76	46.23	45.24	2.48M
December 08, 2025	46.3	46.22	46.05	46.45	45.92	1.53M
December 05, 2025	45.89	46.37	46.37	46.65	45.74	1.7M
December 04, 2025	45.43	46.01	46.01	46.21	45.43	1.92M
December 03, 2025	44.14	45.2	45.2	45.31	44.14	1.78M
December 02, 2025	44.19	44.06	44.06	44.4	43.75	1.55M
December 01, 2025	44.03	44.19	44.19	44.43	43.85	2.02M
November 28, 2025	44.21	44.06	44.06	44.48	44.05	847,420
November 26, 2025	44.58	44.21	44.21	44.9	44.2	1.73M
November 25, 2025	44.27	44.64	44.64	45.21	44.27	1.99M
November 24, 2025	44.21	44.08	44.08	44.5	43.95	2.2M
November 21, 2025	43.95	44.36	44.36	44.99	43.84	2.24M
November 20, 2025	43.94	43.73	43.73	44.38	43.53	2.03M
November 19, 2025	43.69	43.92	43.92	44.21	43.61	2.13M
November 18, 2025	44	43.8	43.8	44.22	43.53	3.24M
November 17, 2025	44.8	43.74	43.74	44.8	43.7	2.45M
November 14, 2025	45	44.89	44.89	45.11	44.13	1.44M
November 13, 2025	45.7	45.05	45.05	45.85	44.97	1.69M
November 12, 2025	45	45.54	45.54	45.74	44.76	2.23M
November 11, 2025	44.2	44.89	44.89	44.98	43.57	2.09M
November 10, 2025	44.1	44.27	44.27	44.81	43.2	3.22M
November 07, 2025	43.09	44.49	44.49	45.29	43.09	7.04M
November 06, 2025	38.95	38.39	38.39	39.2	38.16	3.49M
November 05, 2025	38.52	38.82	38.82	39.21	38.42	2.48M
November 04, 2025	38.22	38.43	38.43	38.62	37.96	2.25M
November 03, 2025	38.17	38.12	38.12	38.27	37.49	3.38M
October 31, 2025	38.16	38.15	38.15	38.18	37.73	2.33M
October 30, 2025	38.04	38.12	38.12	38.39	37.95	2.17M
October 29, 2025	38.97	37.89	37.89	38.97	37.77	2.17M
October 28, 2025	39.35	39.21	39.21	39.64	39.15	1.25M
October 27, 2025	39.63	39.51	39.51	39.75	39.39	950,000
October 24, 2025	40.07	39.49	39.49	40.07	39.44	1.43M
October 23, 2025	39.62	39.78	39.78	39.97	39.24	1.68M
October 22, 2025	40.2	39.78	39.78	40.44	39.58	1.85M
October 21, 2025	39.85	40.29	40.29	40.44	39.74	1.26M
October 20, 2025	39.63	39.86	39.86	39.91	39.29	1.29M
October 17, 2025	38.87	39.44	39.44	39.55	38.87	1.69M

Genpact Limited (G) NYSE