Genpact Limited Common Stock (G)

Last Price39.62

Change+0.65 (1.67%)

NYSE · Last Trade: Oct 31st, 9:38 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Genpact Limited Common Stock (G)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	39.58	39.75	39.23	39.62	1,384,412	39.62
10/29/2026	38.75	39.23	38.58	38.97	1,054,847	38.97
10/28/2026	38.93	39.26	38.35	38.84	2,112,638	38.84
10/27/2026	40.08	40.29	38.98	39.20	1,956,871	39.20
10/26/2026	41.18	41.23	40.14	40.48	1,624,265	40.48
10/23/2026	41.29	41.66	40.04	40.83	1,984,629	40.83
10/22/2026	39.80	41.91	39.72	41.78	2,766,098	41.78
10/21/2026	38.43	39.49	38.43	39.33	2,522,058	39.33
10/20/2026	38.47	38.91	38.00	38.70	1,364,937	38.70
10/19/2026	36.87	37.85	36.77	37.68	1,092,121	37.68
10/16/2026	38.00	38.44	36.63	37.26	1,893,699	37.26
10/15/2026	36.00	37.69	35.81	37.59	1,867,269	37.59
10/14/2026	35.46	35.78	34.74	35.33	1,687,185	35.33
10/13/2026	34.97	35.72	34.84	35.22	1,557,089	35.22
10/12/2026	34.67	35.00	34.32	34.35	1,534,371	34.35
10/09/2026	34.69	35.07	34.29	34.40	1,309,551	34.40
10/08/2026	33.74	34.86	33.17	34.67	2,459,849	34.67
10/07/2026	33.36	34.36	33.07	33.65	1,706,484	33.65
10/06/2026	33.61	33.76	33.26	33.45	1,812,237	33.45
10/05/2026	33.14	33.60	33.00	33.52	2,032,051	33.52
10/02/2026	34.64	34.72	33.19	33.29	1,818,662	33.29
10/01/2026	33.74	35.14	33.41	34.70	2,285,240	34.70
9/30/2026	32.31	32.69	32.08	32.53	1,876,744	32.53
9/29/2026	32.38	32.78	32.03	32.24	1,586,380	32.24
9/28/2026	32.80	32.89	32.34	32.60	1,357,367	32.60
9/25/2026	33.26	33.51	32.97	33.10	1,383,423	33.10
9/24/2026	34.09	34.38	33.10	33.37	2,053,773	33.37
9/23/2026	33.80	34.33	33.49	33.85	1,472,551	33.85
9/22/2026	34.42	34.56	33.31	33.89	1,748,059	33.89
9/21/2026	34.46	34.80	33.91	34.08	1,555,974	34.08
9/18/2026	34.61	35.13	34.07	34.14	4,105,846	34.14
9/17/2026	35.17	35.35	34.78	34.95	1,575,843	34.95
9/16/2026	35.53	35.84	34.94	35.27	1,603,825	35.27
9/15/2026	35.98	36.72	35.84	35.86	1,692,348	35.86
9/14/2026	35.93	36.92	35.93	36.43	2,625,620	36.43
9/11/2026	34.44	35.18	34.17	35.14	1,957,227	35.14
9/10/2026	34.96	35.20	34.30	34.41	1,703,940	34.41
9/09/2026	35.39	35.57	34.74	34.87	1,901,844	34.87
9/08/2026	36.79	36.91	35.30	35.35	2,829,922	35.35
9/04/2026	37.53	37.77	36.92	37.32	1,435,413	37.32
9/03/2026	37.15	38.59	37.15	38.08	1,738,378	38.08
9/02/2026	37.07	38.16	37.07	37.49	1,848,363	37.49
9/01/2026	38.02	38.85	37.59	37.69	1,880,266	37.69
8/31/2026	37.83	38.44	37.80	37.98	2,637,917	37.98
8/28/2026	37.85	38.32	37.73	38.02	2,280,457	38.02
8/27/2026	36.90	37.89	36.72	37.53	1,410,032	37.53
8/26/2026	36.80	37.25	36.66	36.88	2,421,721	36.88
8/25/2026	37.08	37.46	36.79	37.25	2,063,673	37.25
8/24/2026	37.15	38.00	37.15	37.59	1,970,204	37.59
8/21/2026	37.05	37.87	36.72	37.14	5,330,351	37.14
8/20/2026	36.39	37.53	36.30	36.93	5,121,827	36.93
8/19/2026	34.74	37.15	34.74	36.40	3,802,938	36.40
8/18/2026	34.30	34.97	34.27	34.65	2,863,073	34.65
8/17/2026	33.49	33.91	33.35	33.70	1,567,838	33.70
8/14/2026	34.40	34.43	33.28	33.86	1,567,935	33.86
8/13/2026	34.29	34.57	33.55	34.37	2,341,865	34.37
8/12/2026	33.50	34.11	33.00	33.95	2,020,581	33.95
8/11/2026	33.62	34.32	33.53	33.96	2,602,257	33.96
8/10/2026	34.24	34.88	33.81	34.13	2,562,596	34.13
8/07/2026	35.08	35.46	33.72	34.29	3,930,861	34.29
8/06/2026	35.63	36.30	34.93	36.16	2,369,166	36.16
8/05/2026	36.05	36.12	34.92	35.27	1,997,128	35.27
8/04/2026	34.57	35.87	34.41	35.79	1,529,476	35.79
8/03/2026	35.90	36.26	35.15	35.16	1,878,841	35.16