Genpact LimitedGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $46.01 | $46.36 | $45.36 | $45.91 | 1.17M |
| 1/15/2026 | $47.41 | $47.51 | $46.18 | $46.22 | 1.22M |
| 1/14/2026 | $46.52 | $47.91 | $46.52 | $47.44 | 1.61M |
| 1/13/2026 | $47.05 | $47.05 | $46.35 | $46.52 | 1.13M |
| 1/12/2026 | $48.00 | $48.40 | $46.99 | $47.13 | 1.27M |
| 1/9/2026 | $47.92 | $48.42 | $47.59 | $48.24 | 1.27M |
| 1/8/2026 | $47.50 | $48.32 | $47.48 | $47.62 | 1.33M |
| 1/7/2026 | $47.35 | $47.61 | $47.02 | $47.40 | 933,500 |
| 1/6/2026 | $46.35 | $47.47 | $46.26 | $47.35 | 1.65M |
| 1/5/2026 | $45.53 | $46.76 | $45.45 | $46.60 | 1.42M |
| 1/2/2026 | $46.77 | $47.10 | $45.83 | $45.91 | 1.13M |
| 12/31/2025 | $47.06 | $47.31 | $46.77 | $46.78 | 911,900 |
| 12/30/2025 | $47.80 | $47.93 | $47.14 | $47.18 | 827,515 |
| 12/29/2025 | $48.00 | $48.33 | $47.87 | $47.89 | 1.02M |
| 12/26/2025 | $48.12 | $48.29 | $47.91 | $48.05 | 530,100 |
| 12/24/2025 | $48.11 | $48.43 | $47.91 | $48.09 | 342,200 |
| 12/23/2025 | $48.42 | $48.63 | $48.07 | $48.13 | 1.09M |
| 12/22/2025 | $47.75 | $48.64 | $47.75 | $48.50 | 1.31M |
| 12/19/2025 | $47.74 | $48.41 | $47.63 | $47.91 | 2.77M |
| 12/18/2025 | $47.80 | $48.10 | $47.57 | $47.73 | 1.30M |
| 12/17/2025 | $47.71 | $48.11 | $47.36 | $47.95 | 1.60M |
| 12/16/2025 | $47.48 | $48.46 | $47.40 | $47.77 | 2.73M |
| 12/15/2025 | $47.75 | $47.97 | $46.76 | $47.35 | 2.01M |
| 12/12/2025 | $47.47 | $47.79 | $47.13 | $47.78 | 1.66M |
| 12/11/2025 | $46.44 | $47.37 | $46.42 | $47.36 | 1.42M |
| 12/10/2025 | $45.77 | $46.57 | $45.52 | $46.36 | 1.93M |
| 12/9/2025 | $46.03 | $46.23 | $45.24 | $45.76 | 2.48M |
| 12/8/2025 | $46.30 | $46.45 | $45.92 | $46.22 | 1.53M |
| 12/5/2025 | $45.89 | $46.65 | $45.74 | $46.37 | 1.70M |
| 12/4/2025 | $45.43 | $46.21 | $45.43 | $46.01 | 1.95M |
| 12/3/2025 | $44.14 | $45.31 | $44.14 | $45.20 | 1.78M |
| 12/2/2025 | $44.19 | $44.40 | $43.75 | $44.06 | 1.55M |
| 12/1/2025 | $44.03 | $44.43 | $43.85 | $44.19 | 2.02M |
| 11/28/2025 | $44.21 | $44.48 | $44.05 | $44.06 | 847,420 |
| 11/26/2025 | $44.58 | $44.90 | $44.20 | $44.21 | 1.73M |
| 11/25/2025 | $44.27 | $45.21 | $44.27 | $44.64 | 1.99M |
| 11/24/2025 | $44.21 | $44.50 | $43.95 | $44.08 | 2.20M |
| 11/21/2025 | $43.95 | $44.99 | $43.84 | $44.36 | 2.24M |
| 11/20/2025 | $43.94 | $44.38 | $43.53 | $43.73 | 2.03M |
| 11/19/2025 | $43.69 | $44.21 | $43.61 | $43.92 | 2.13M |
| 11/18/2025 | $44.00 | $44.22 | $43.53 | $43.80 | 3.24M |
| 11/17/2025 | $44.80 | $44.80 | $43.70 | $43.74 | 2.45M |
| 11/14/2025 | $45.00 | $45.11 | $44.13 | $44.89 | 1.44M |
| 11/13/2025 | $45.70 | $45.85 | $44.97 | $45.05 | 1.69M |
| 11/12/2025 | $45.00 | $45.74 | $44.76 | $45.54 | 2.23M |
| 11/11/2025 | $44.20 | $44.98 | $43.57 | $44.89 | 2.09M |
| 11/10/2025 | $44.10 | $44.81 | $43.20 | $44.27 | 3.22M |
| 11/7/2025 | $43.09 | $45.29 | $43.09 | $44.49 | 7.04M |
| 11/6/2025 | $38.95 | $39.20 | $38.16 | $38.39 | 3.49M |
| 11/5/2025 | $38.52 | $39.21 | $38.42 | $38.82 | 2.48M |
| 11/4/2025 | $38.22 | $38.62 | $37.96 | $38.43 | 2.25M |
| 11/3/2025 | $38.17 | $38.27 | $37.49 | $38.12 | 3.38M |
| 10/31/2025 | $38.00 | $38.19 | $37.73 | $38.15 | 2.50M |
| 10/30/2025 | $38.04 | $38.39 | $37.95 | $38.12 | 2.17M |
| 10/29/2025 | $38.97 | $38.97 | $37.77 | $37.89 | 2.17M |
| 10/28/2025 | $39.35 | $39.64 | $39.15 | $39.21 | 1.25M |
| 10/27/2025 | $39.63 | $39.75 | $39.39 | $39.51 | 950,000 |
| 10/24/2025 | $40.07 | $40.07 | $39.44 | $39.49 | 1.43M |
| 10/23/2025 | $39.62 | $39.97 | $39.24 | $39.78 | 1.68M |
| 10/22/2025 | $40.20 | $40.44 | $39.58 | $39.78 | 1.96M |
| 10/21/2025 | $39.85 | $40.44 | $39.74 | $40.29 | 1.26M |
| 10/20/2025 | $39.63 | $39.91 | $39.29 | $39.86 | 1.29M |