Genpact Limited - G - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.7	38.93	38.93	39.47	38.4	2.76M
February 19, 2026	38.71	38.86	38.86	39.3	38.38	2.38M
February 18, 2026	37.9	39.18	39.18	39.19	37.9	2.73M
February 17, 2026	37.87	37.73	37.73	38.12	36.5	2.39M
February 13, 2026	36.63	37.36	37.36	37.52	36.63	2.96M
February 12, 2026	37.34	36.31	36.31	37.34	34.79	3.92M
February 11, 2026	39.75	37.18	37.18	39.9	37.18	5.16M
February 10, 2026	39.55	39.14	39.14	40.06	38.83	2.39M
February 09, 2026	40.11	39.49	39.49	41	38.92	4.21M
February 06, 2026	38.99	40.39	40.39	40.52	38.01	5.94M
February 05, 2026	38.78	37.7	37.7	39.82	37.56	4.8M
February 04, 2026	38.72	38.34	38.34	39.56	38	4.06M
February 03, 2026	43.5	38.97	38.97	43.57	38.9	4.06M
February 02, 2026	44.16	44.13	44.13	44.77	43.91	2M
January 30, 2026	44.5	44.1	44.1	44.75	43.87	2.62M
January 29, 2026	44.67	44.61	44.61	44.79	44.02	1.46M
January 28, 2026	45.36	44.78	44.78	45.5	44.75	1.19M
January 27, 2026	45.46	45.27	45.27	45.78	44.7	1.26M
January 26, 2026	45.98	45.48	45.48	46	45.28	1.08M
January 23, 2026	45.84	45.8	45.8	46.06	45.59	936,100
January 22, 2026	45.37	46.19	46.19	46.29	45.37	1.28M
January 21, 2026	45.19	45.73	45.73	45.95	44.88	1.61M
January 20, 2026	45.32	44.75	44.75	45.98	44.49	1.41M
January 16, 2026	46.01	45.91	45.91	46.36	45.36	1.17M
January 15, 2026	47.41	46.22	46.22	47.51	46.18	1.01M
January 14, 2026	46.52	47.44	47.44	47.91	46.52	1.61M
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

Genpact Limited (G) NYSE