Genpact Ltd (NY: G )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	14.98	15.39	14.98	15.38	2,161,605	+0.30(+2.02%)
Feb 27, 2014	15.04	15.08	14.79	15.07	1,542,276	+0.16(+1.05%)
Feb 26, 2014	15.02	15.05	14.81	14.92	1,955,835	-0.17(-1.10%)
Feb 25, 2014	14.73	15.08	14.61	15.08	2,298,345	+0.33(+2.25%)
Feb 24, 2014	14.58	14.78	14.29	14.75	2,153,580	+0.46(+3.23%)
Feb 21, 2014	14.24	14.39	14.16	14.29	697,562	+0.06(+0.39%)
Feb 20, 2014	14.31	14.36	14.05	14.23	1,604,902	+0.13(+0.92%)
Feb 19, 2014	14.20	14.28	13.92	14.10	2,651,686	+0.18(+1.26%)
Feb 18, 2014	13.90	13.97	13.80	13.93	1,718,190	+0.02(+0.13%)
Feb 14, 2014	13.77	13.91	13.91	13.91	1,954,562	+0.11(+0.80%)
Feb 13, 2014	13.42	13.85	13.40	13.80	2,067,865	+0.33(+2.46%)
Feb 12, 2014	13.46	13.55	13.38	13.47	2,166,000	+0.07(+0.55%)
Feb 11, 2014	13.38	13.51	13.34	13.39	4,320,013	+0.03(+0.21%)
Feb 10, 2014	13.35	13.60	13.19	13.37	6,701,580	+0.20(+1.54%)
Feb 07, 2014	13.00	14.29	12.61	13.16	25,159,362	-2.72(-17.12%)
Feb 06, 2014	15.72	15.90	15.72	15.88	968,189	+0.18(+1.12%)
Feb 05, 2014	15.56	15.83	15.41	15.71	1,518,862	+0.07(+0.47%)
Feb 04, 2014	15.57	15.71	15.48	15.63	1,752,799	-0.01(-0.06%)
Feb 03, 2014	15.67	15.76	15.51	15.64	2,675,338	+0.00(+0.00%)
Jan 31, 2014	15.60	15.77	15.53	15.64	1,873,064	-0.05(-0.29%)
Jan 30, 2014	15.66	15.75	15.63	15.69	2,023,417	+0.13(+0.83%)
Jan 29, 2014	15.46	15.61	15.40	15.56	1,347,729	+0.04(+0.24%)
Jan 28, 2014	15.29	15.53	15.25	15.52	1,108,156	+0.24(+1.57%)
Jan 27, 2014	15.45	15.46	15.27	15.28	771,188	-0.10(-0.66%)
Jan 24, 2014	15.49	15.49	15.24	15.39	1,121,851	-0.24(-1.53%)
Jan 23, 2014	15.17	15.75	14.85	15.63	3,002,501	-0.46(-2.87%)
Jan 22, 2014	16.65	16.69	16.07	16.09	1,283,788	-0.51(-3.06%)
Jan 21, 2014	16.75	16.79	16.57	16.59	1,295,437	-0.11(-0.66%)
Jan 17, 2014	16.68	16.70	16.70	16.70	1,234,483	+0.03(+0.17%)
Jan 16, 2014	16.77	16.78	16.67	16.68	459,553	-0.15(-0.88%)
Jan 15, 2014	16.76	16.86	16.73	16.82	598,411	+0.06(+0.38%)
Jan 14, 2014	16.63	16.84	16.63	16.76	708,812	+0.12(+0.72%)
Jan 13, 2014	16.54	16.78	16.54	16.64	1,079,855	+0.01(+0.06%)
Jan 10, 2014	16.60	16.69	16.57	16.63	898,112	+0.04(+0.22%)
Jan 09, 2014	16.69	16.72	16.56	16.59	624,224	-0.04(-0.22%)
Jan 08, 2014	16.60	16.73	16.54	16.63	592,854	+0.03(+0.17%)
Jan 07, 2014	16.66	16.72	16.57	16.60	1,176,859	-0.04(-0.22%)
Jan 06, 2014	16.54	16.64	16.34	16.64	1,827,046	+0.12(+0.73%)
Jan 03, 2014	16.87	16.87	16.42	16.52	1,425,119	-0.29(-1.70%)
Jan 02, 2014	16.92	16.93	16.66	16.81	1,813,873	-0.13(-0.76%)
Dec 31, 2013	16.97	16.93	16.93	16.93	970,447	+0.07(+0.44%)
Dec 30, 2013	16.64	16.91	16.57	16.86	615,748	+0.24(+1.44%)
Dec 27, 2013	16.32	16.76	16.32	16.62	881,410	+0.00(+0.00%)
Dec 26, 2013	16.68	16.82	16.58	16.62	1,016,860	+0.06(+0.33%)
Dec 24, 2013	16.45	16.61	16.39	16.57	471,846	+0.18(+1.07%)
Dec 23, 2013	16.45	16.55	16.36	16.39	993,535	+0.06(+0.34%)
Dec 20, 2013	16.49	16.49	15.75	16.34	2,697,125	+0.29(+1.78%)
Dec 19, 2013	16.03	16.22	16.01	16.05	1,586,354	+0.01(+0.06%)
Dec 18, 2013	15.89	16.08	15.75	16.04	2,345,016	+0.18(+1.16%)
Dec 17, 2013	16.15	16.17	15.76	15.86	7,850,864	-0.28(-1.71%)
Dec 16, 2013	16.21	16.32	16.13	16.13	1,696,418	-0.09(-0.57%)
Dec 13, 2013	16.56	16.59	16.21	16.22	979,247	-0.34(-2.06%)
Dec 12, 2013	16.57	16.73	16.52	16.57	807,521	-0.14(-0.83%)
Dec 11, 2013	16.90	16.91	16.69	16.70	606,654	-0.18(-1.04%)
Dec 10, 2013	16.93	16.94	16.84	16.88	710,966	-0.05(-0.27%)
Dec 09, 2013	16.82	16.96	16.72	16.93	618,866	+0.05(+0.27%)
Dec 06, 2013	16.69	16.89	16.63	16.88	781,130	+0.27(+1.61%)
Dec 05, 2013	16.76	16.79	16.57	16.61	420,560	-0.19(-1.15%)
Dec 04, 2013	16.70	16.81	16.56	16.81	1,721,387	+0.06(+0.39%)
Dec 03, 2013	16.55	16.75	16.50	16.74	1,324,024	+0.16(+0.94%)

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.