Genpact Ltd (NY: G )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.62	16.90	16.57	16.61	455,791	+0.02(+0.11%)
Nov 26, 2014	16.37	16.59	16.59	16.59	534,458	+0.23(+1.41%)
Nov 25, 2014	16.43	16.56	16.27	16.36	678,076	-0.09(-0.56%)
Nov 24, 2014	16.52	16.57	16.42	16.45	424,013	+0.00(+0.00%)
Nov 21, 2014	16.48	16.57	16.36	16.45	333,235	+0.11(+0.68%)
Nov 20, 2014	16.29	16.41	16.29	16.34	346,571	+0.01(+0.06%)
Nov 19, 2014	16.46	16.55	16.30	16.33	361,271	-0.18(-1.06%)
Nov 18, 2014	16.58	16.70	16.49	16.51	916,425	-0.03(-0.17%)
Nov 17, 2014	16.48	16.60	16.42	16.53	711,846	+0.06(+0.34%)
Nov 14, 2014	16.46	16.53	16.41	16.48	609,247	+0.06(+0.39%)
Nov 13, 2014	16.47	16.55	16.36	16.42	642,917	-0.09(-0.56%)
Nov 12, 2014	16.58	16.68	16.38	16.51	338,016	-0.11(-0.67%)
Nov 11, 2014	16.56	16.69	16.41	16.62	566,094	+0.09(+0.56%)
Nov 10, 2014	16.36	16.54	16.32	16.53	448,387	+0.16(+0.96%)
Nov 07, 2014	16.45	16.50	16.34	16.37	1,003,684	-0.15(-0.89%)
Nov 06, 2014	16.07	16.53	15.90	16.52	984,819	+0.40(+2.46%)
Nov 05, 2014	16.10	16.15	16.03	16.12	493,427	+0.06(+0.34%)
Nov 04, 2014	15.99	16.08	15.94	16.06	477,881	+0.05(+0.29%)
Nov 03, 2014	16.28	16.29	15.95	16.02	501,831	-0.16(-0.97%)
Oct 31, 2014	16.08	16.22	16.00	16.18	405,142	+0.20(+1.27%)
Oct 30, 2014	15.85	16.05	15.80	15.97	366,947	+0.12(+0.76%)
Oct 29, 2014	16.04	16.11	15.68	15.85	909,624	+0.21(+1.36%)
Oct 28, 2014	15.54	15.71	15.47	15.64	749,060	+0.14(+0.89%)
Oct 27, 2014	15.57	15.62	15.65	15.50	355,556	-0.15(-0.94%)
Oct 24, 2014	15.43	15.72	15.40	15.65	438,211	+0.20(+1.31%)
Oct 23, 2014	15.44	15.54	15.43	15.45	452,229	+0.14(+0.90%)
Oct 22, 2014	15.22	15.43	15.20	15.31	1,150,948	+0.09(+0.61%)
Oct 21, 2014	14.77	15.22	14.72	15.22	423,368	+0.53(+3.58%)
Oct 20, 2014	14.54	14.73	14.54	14.69	960,055	+0.11(+0.76%)
Oct 17, 2014	14.65	14.72	14.49	14.58	1,035,126	+0.01(+0.06%)
Oct 16, 2014	14.71	14.82	14.47	14.57	758,910	-0.30(-2.04%)
Oct 15, 2014	14.83	14.96	14.65	14.88	446,929	-0.05(-0.31%)
Oct 14, 2014	14.87	15.01	14.80	14.92	608,391	+0.07(+0.50%)
Oct 13, 2014	14.93	15.09	14.80	14.85	449,446	+0.00(+0.00%)
Oct 10, 2014	14.96	15.06	14.79	14.85	434,126	-0.17(-1.10%)
Oct 09, 2014	15.04	15.12	14.92	15.01	442,002	-0.08(-0.55%)
Oct 08, 2014	14.96	15.11	14.94	15.10	451,079	+0.11(+0.74%)
Oct 07, 2014	15.08	15.11	14.97	14.99	641,955	-0.09(-0.61%)
Oct 06, 2014	15.03	15.12	14.93	15.08	426,087	+0.05(+0.31%)
Oct 03, 2014	14.93	15.05	14.86	15.03	673,486	+0.23(+1.56%)
Oct 02, 2014	14.88	14.96	14.65	14.80	403,615	-0.07(-0.50%)
Oct 01, 2014	15.01	15.03	14.84	14.88	275,378	-0.17(-1.10%)
Sep 30, 2014	15.10	15.21	15.03	15.04	548,030	-0.07(-0.49%)
Sep 29, 2014	15.02	15.29	15.02	15.12	715,701	-0.29(-1.91%)
Sep 26, 2014	15.42	15.49	15.36	15.41	399,830	-0.01(-0.06%)
Sep 25, 2014	15.59	15.59	15.38	15.42	419,965	-0.21(-1.36%)
Sep 24, 2014	15.69	15.70	15.53	15.63	356,292	-0.09(-0.59%)
Sep 23, 2014	15.91	15.91	15.67	15.72	601,992	-0.19(-1.22%)
Sep 22, 2014	15.95	15.95	15.76	15.92	415,621	-0.03(-0.17%)
Sep 19, 2014	16.01	16.04	15.87	15.95	1,326,885	+0.01(+0.06%)
Sep 18, 2014	15.75	15.99	15.75	15.94	567,779	+0.21(+1.35%)
Sep 17, 2014	15.67	15.81	15.54	15.72	550,021	+0.06(+0.35%)
Sep 16, 2014	15.75	15.77	15.59	15.67	428,740	-0.09(-0.58%)
Sep 15, 2014	15.86	15.92	15.67	15.76	520,465	-0.07(-0.47%)
Sep 12, 2014	15.69	15.86	15.65	15.83	443,349	+0.17(+1.06%)
Sep 11, 2014	15.67	15.83	15.65	15.67	920,169	-0.05(-0.29%)
Sep 10, 2014	15.69	15.84	15.64	15.71	265,708	+0.05(+0.29%)
Sep 09, 2014	15.86	15.86	15.65	15.67	342,560	-0.17(-1.05%)
Sep 08, 2014	15.95	16.04	15.78	15.83	279,033	-0.15(-0.92%)
Sep 05, 2014	16.02	16.14	15.95	15.98	360,132	-0.08(-0.52%)
Sep 04, 2014	16.17	16.17	16.05	16.06	328,036	-0.06(-0.34%)
Sep 03, 2014	16.24	16.33	16.09	16.12	410,540	-0.04(-0.23%)

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.