Genpact Limited - G - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Genpact Limited (G) NYSE