Genpact Ltd (NY: G )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.59	15.77	15.53	15.64	1,873,394	-0.05(-0.29%)
Jan 30, 2014	15.66	15.75	15.63	15.69	2,023,774	+0.13(+0.83%)
Jan 29, 2014	15.46	15.61	15.40	15.56	1,347,967	+0.04(+0.24%)
Jan 28, 2014	15.29	15.53	15.24	15.52	1,108,351	+0.24(+1.57%)
Jan 27, 2014	15.45	15.46	15.27	15.28	771,325	-0.10(-0.66%)
Jan 24, 2014	15.48	15.48	15.24	15.38	1,122,049	-0.24(-1.53%)
Jan 23, 2014	15.17	15.74	14.85	15.62	3,003,031	-0.46(-2.87%)
Jan 22, 2014	16.65	16.69	16.06	16.08	1,284,014	-0.51(-3.06%)
Jan 21, 2014	16.75	16.78	16.56	16.59	1,295,666	-0.11(-0.66%)
Jan 17, 2014	16.67	16.70	16.70	16.70	1,234,701	+0.03(+0.17%)
Jan 16, 2014	16.77	16.77	16.66	16.67	459,634	-0.15(-0.88%)
Jan 15, 2014	16.76	16.86	16.73	16.82	598,516	+0.06(+0.39%)
Jan 14, 2014	16.63	16.84	16.63	16.76	708,937	+0.12(+0.72%)
Jan 13, 2014	16.53	16.77	16.53	16.64	1,080,046	+0.01(+0.06%)
Jan 10, 2014	16.60	16.68	16.56	16.63	898,271	+0.04(+0.22%)
Jan 09, 2014	16.69	16.72	16.55	16.59	624,334	-0.04(-0.22%)
Jan 08, 2014	16.60	16.73	16.53	16.63	592,959	+0.03(+0.17%)
Jan 07, 2014	16.65	16.72	16.56	16.60	1,177,067	-0.04(-0.22%)
Jan 06, 2014	16.53	16.64	16.33	16.64	1,827,369	+0.12(+0.73%)
Jan 03, 2014	16.87	16.87	16.42	16.52	1,425,370	-0.29(-1.70%)
Jan 02, 2014	16.91	16.93	16.65	16.80	1,814,193	-0.13(-0.76%)
Dec 31, 2013	16.97	16.93	16.93	16.93	970,618	+0.07(+0.44%)
Dec 30, 2013	16.64	16.90	16.56	16.86	615,856	+0.24(+1.44%)
Dec 27, 2013	16.31	16.76	16.31	16.62	881,566	+0.00(+0.00%)
Dec 26, 2013	16.67	16.82	16.58	16.62	1,017,040	+0.06(+0.33%)
Dec 24, 2013	16.45	16.61	16.39	16.56	471,929	+0.18(+1.07%)
Dec 23, 2013	16.45	16.54	16.36	16.39	993,711	+0.06(+0.34%)
Dec 20, 2013	16.48	16.48	15.74	16.33	2,697,601	+0.29(+1.78%)
Dec 19, 2013	16.03	16.22	16.01	16.05	1,586,634	+0.01(+0.06%)
Dec 18, 2013	15.89	16.07	15.74	16.04	2,345,430	+0.18(+1.16%)
Dec 17, 2013	16.15	16.17	15.76	15.85	7,852,250	-0.28(-1.71%)
Dec 16, 2013	16.20	16.31	16.13	16.13	1,696,717	-0.09(-0.57%)
Dec 13, 2013	16.55	16.59	16.20	16.22	979,419	-0.34(-2.06%)
Dec 12, 2013	16.56	16.73	16.52	16.56	807,664	-0.14(-0.83%)
Dec 11, 2013	16.89	16.90	16.69	16.70	606,761	-0.18(-1.04%)
Dec 10, 2013	16.92	16.94	16.84	16.88	711,091	-0.05(-0.27%)
Dec 09, 2013	16.82	16.95	16.72	16.92	618,976	+0.05(+0.27%)
Dec 06, 2013	16.69	16.89	16.63	16.88	781,268	+0.27(+1.61%)
Dec 05, 2013	16.76	16.79	16.57	16.61	420,635	-0.19(-1.15%)
Dec 04, 2013	16.70	16.81	16.55	16.80	1,721,691	+0.06(+0.39%)
Dec 03, 2013	16.54	16.75	16.50	16.74	1,324,258	+0.16(+0.95%)
Dec 02, 2013	16.50	16.67	16.41	16.58	2,759,425	+0.08(+0.50%)
Nov 29, 2013	16.52	16.57	16.42	16.50	322,941	+0.01(+0.06%)
Nov 27, 2013	16.50	16.52	16.24	16.49	748,662	+0.00(+0.00%)
Nov 26, 2013	16.73	16.75	16.49	16.49	5,411,085	-0.21(-1.27%)
Nov 25, 2013	16.62	16.75	16.55	16.70	578,622	+0.09(+0.55%)
Nov 22, 2013	16.48	16.65	16.44	16.61	430,043	+0.14(+0.84%)
Nov 21, 2013	16.59	16.69	16.40	16.47	641,078	-0.12(-0.72%)
Nov 20, 2013	16.65	16.76	16.52	16.59	554,839	-0.07(-0.44%)
Nov 19, 2013	16.82	16.93	16.56	16.66	1,212,836	-0.09(-0.55%)
Nov 18, 2013	16.85	17.07	16.71	16.76	894,784	-0.07(-0.44%)
Nov 15, 2013	16.77	16.91	16.73	16.83	456,971	+0.15(+0.88%)
Nov 14, 2013	16.77	16.90	16.65	16.68	830,605	+0.14(+0.84%)
Nov 12, 2013	16.50	16.60	16.39	16.54	774,178	+0.01(+0.06%)
Nov 11, 2013	16.46	16.65	16.38	16.53	2,056,938	+0.13(+0.79%)
Nov 08, 2013	16.82	16.97	16.39	16.41	1,045,627	-0.40(-2.36%)
Nov 07, 2013	16.59	17.31	16.14	16.80	3,052,625	-1.64(-8.90%)
Nov 06, 2013	18.37	18.71	18.30	18.44	1,074,295	+0.08(+0.45%)
Nov 05, 2013	18.39	18.49	18.29	18.36	602,877	-0.06(-0.30%)
Nov 04, 2013	18.42	18.57	18.32	18.42	505,364	+0.10(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.