Genpact Limited - G - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	39.5	38.95	38.95	39.92	38.22	1.66M
October 15, 2025	39.86	39.42	39.42	39.92	39.24	1.25M
October 14, 2025	39.3	39.86	39.86	40.04	39.11	1.32M
October 13, 2025	39.41	39.52	39.52	39.88	39.03	1.49M
October 10, 2025	40.27	39.37	39.37	40.35	39.23	1.37M
October 09, 2025	40.74	40.18	40.18	40.87	39.94	1.64M
October 08, 2025	40.78	40.66	40.66	41.01	40.48	1.37M
October 07, 2025	41.15	40.7	40.7	41.36	40.58	1.66M
October 06, 2025	41.18	41.11	41.11	41.29	40.74	1.51M
October 03, 2025	41.39	41.21	41.21	41.55	40.97	1.88M
October 02, 2025	41.62	41.4	41.4	42.1	41.23	1.84M
October 01, 2025	41.72	41.84	41.84	42.07	41.58	1.76M
September 30, 2025	42	41.89	41.89	42.13	41.26	2.45M
September 29, 2025	42.21	42.17	42.17	42.51	41.92	1.86M
September 26, 2025	42.01	42.21	42.21	42.28	41.61	1.46M
September 25, 2025	42.53	41.79	41.79	42.74	41.34	2.14M
September 24, 2025	41.25	42.69	42.69	42.76	41.13	2.9M
September 23, 2025	41.27	41.06	41.06	41.46	40.8	1.41M
September 22, 2025	40.96	41.15	41.15	41.3	40.73	1.43M
September 19, 2025	41.26	41.11	41.11	41.43	40.88	5.12M
September 18, 2025	41.74	41.3	41.3	42.05	41.19	1.01M
September 17, 2025	41.39	41.77	41.77	41.99	41.24	1.99M
September 16, 2025	42.08	41.33	41.33	42.22	41.29	1.44M
September 15, 2025	42.49	42.11	42.11	42.8	42.08	1.52M
September 12, 2025	43.08	42.52	42.52	43.24	42.42	1.53M
September 11, 2025	43.13	43.33	43.33	43.54	42.82	2.37M
September 10, 2025	43.5	43	42.83	43.69	42.67	1.98M
September 09, 2025	44.05	43.69	43.52	44.33	43.69	1.25M
September 08, 2025	45.11	44.27	44.09	45.2	44.18	1.5M
September 05, 2025	44.93	44.88	44.88	45.65	44.64	1.87M
September 04, 2025	45.05	44.97	44.97	45.11	44.47	1.38M
September 03, 2025	45.11	45.2	45.2	45.29	44.51	2.25M
September 02, 2025	45.02	44.89	44.89	45.26	44.12	1.5M
August 29, 2025	44.97	45.34	45.34	45.37	44.66	1.71M
August 28, 2025	45.39	44.97	44.97	45.5	44.73	1.51M
August 27, 2025	45.04	45.41	45.41	45.48	44.86	2.77M
August 26, 2025	45.28	45.1	45.1	45.71	45.02	1.17M
August 25, 2025	45.3	45.45	45.45	45.48	45.09	1.23M
August 22, 2025	44.81	45.31	45.31	45.74	44.35	1.74M
August 21, 2025	43.78	44.52	44.52	44.55	43.61	1.61M
August 20, 2025	44.77	44.04	44.04	44.88	43.85	2.57M
August 19, 2025	44.29	44.79	44.79	44.9	44.12	1.82M
August 18, 2025	43.79	44.07	44.07	44.14	43.44	1.96M
August 15, 2025	43.67	43.66	43.66	44.02	43.52	2.55M

Genpact Limited (G) NYSE