Genpact Limited - G - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	43.78	43.7	43.7	44.15	43.43	1.56M
August 13, 2025	43.4	44.22	44.22	44.24	43.39	1.48M
August 12, 2025	43.36	43.31	43.31	43.71	42.89	1.4M
August 11, 2025	43.6	43.25	43.25	44.09	43.18	1.89M
August 08, 2025	42.06	43.54	43.54	44.44	42.06	2.94M
August 07, 2025	42.5	41.72	41.72	42.53	41.59	3.07M
August 06, 2025	42.52	42.2	42.2	42.67	41.76	2.76M
August 05, 2025	42.75	42.37	42.37	42.92	41.71	2.3M
August 04, 2025	42.65	42.55	42.55	42.89	42.32	2.6M
August 01, 2025	43.09	42.49	42.49	43.38	42.38	2.69M
July 31, 2025	44.11	44.05	44.05	44.8	43.7	2.57M
July 30, 2025	45.26	44.2	44.2	45.82	44.12	1.55M
July 29, 2025	45.41	45.19	45.19	45.45	44.71	1.01M
July 28, 2025	45.47	45.32	45.32	45.51	45.09	836,741
July 25, 2025	45.1	45.51	45.51	45.74	44.67	808,300
July 24, 2025	45.89	45.08	45.08	45.97	44.82	981,400
July 23, 2025	45.79	45.9	45.9	46.19	45.78	848,525
July 22, 2025	45.11	45.78	45.78	45.87	45.02	925,712
July 21, 2025	45.49	44.9	44.9	45.69	44.86	927,700
July 18, 2025	45.44	45.37	45.37	45.71	45.19	792,131
July 17, 2025	44.74	45.46	45.46	45.56	44.74	1.22M
July 16, 2025	44.44	44.87	44.87	44.91	44.29	1.09M
July 15, 2025	44.85	44.09	44.09	45.12	44.08	1.41M
July 14, 2025	44.38	44.9	44.9	45.1	44.35	1.85M
July 11, 2025	44.94	44.31	44.31	45.02	44.16	1.12M
July 10, 2025	45.65	45.3	45.3	45.8	45.26	1.05M
July 09, 2025	46.17	45.69	45.69	46.33	45.29	985,363
July 08, 2025	45.95	46.13	46.13	46.44	45.84	1.39M
July 07, 2025	45.79	46.06	46.06	46.75	45.62	2.34M
July 03, 2025	45.6	45.92	45.92	45.97	45.37	1.09M
July 02, 2025	44.92	44.99	44.99	45.06	44.46	1.51M
July 01, 2025	44.06	44.97	44.97	45.4	44.03	1.66M
June 30, 2025	43.8	44.01	44.01	44.09	43.42	1.69M
June 27, 2025	43.59	43.54	43.54	44.29	42.53	2.71M
June 26, 2025	41.95	42.25	42.25	42.39	41.72	593,951
June 25, 2025	42.12	41.72	41.72	42.51	41.59	1.68M
June 24, 2025	41.89	42.2	42.2	42.3	41.72	1.49M
June 23, 2025	40.74	41.5	41.5	41.66	40.62	1.78M
June 20, 2025	42.29	40.65	40.65	42.34	40.47	4.41M
June 18, 2025	43.2	42.1	42.1	43.2	42.03	1.45M
June 17, 2025	43.99	43.18	43.01	44.12	43.12	1.18M
June 16, 2025	43.08	44.04	44.04	44.1	43.08	1.81M
June 13, 2025	43.37	42.92	42.92	43.6	42.77	1.29M
June 12, 2025	43.75	43.59	43.59	43.77	43.17	986,500
June 11, 2025	43.79	43.85	43.85	44.11	43.48	1.31M

Genpact Limited (G) NYSE