Genpact Ltd (NY: G )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.84	22.84	22.31	22.34	1,831,714	-0.44(-1.94%)
Feb 27, 2017	22.87	23.09	22.77	22.78	1,167,460	-0.11(-0.48%)
Feb 24, 2017	22.58	22.89	22.46	22.89	1,434,455	+0.25(+1.10%)
Feb 23, 2017	22.42	22.73	22.41	22.65	2,356,467	+0.29(+1.28%)
Feb 22, 2017	22.16	22.38	22.15	22.36	1,474,631	+0.18(+0.83%)
Feb 21, 2017	22.11	22.28	22.06	22.18	5,623,988	+0.08(+0.38%)
Feb 17, 2017		22.09	22.09	22.09	0	+0.00(+0.00%)
Feb 16, 2017	21.94	22.17	21.94	22.09	2,202,553	+0.06(+0.25%)
Feb 15, 2017	21.92	22.08	21.90	22.04	2,797,711	+0.13(+0.59%)
Feb 14, 2017	21.87	22.05	21.70	21.91	3,718,359	-0.06(-0.29%)
Feb 13, 2017	22.40	23.02	21.93	21.97	4,156,977	-0.57(-2.53%)
Feb 10, 2017	23.61	23.78	22.07	22.54	3,775,397	-0.68(-2.94%)
Feb 09, 2017	22.87	23.38	22.86	23.23	1,182,384	+0.36(+1.57%)
Feb 08, 2017	23.15	23.15	22.86	22.87	2,531,664	-0.23(-1.00%)
Feb 07, 2017	23.04	23.24	23.01	23.10	927,130	+0.01(+0.04%)
Feb 06, 2017	22.97	23.25	22.97	23.09	1,025,915	+0.03(+0.12%)
Feb 03, 2017	22.63	23.11	22.56	23.06	1,021,650	+0.48(+2.12%)
Feb 02, 2017	22.64	22.95	22.54	22.58	939,841	-0.12(-0.53%)
Feb 01, 2017	22.86	22.88	22.55	22.70	790,736	-0.05(-0.20%)
Jan 31, 2017	22.68	22.82	22.52	22.75	961,285	+0.03(+0.12%)
Jan 30, 2017	22.36	22.73	22.09	22.72	1,565,481	+0.17(+0.74%)
Jan 27, 2017	22.46	22.59	22.40	22.55	915,494	+0.04(+0.16%)
Jan 26, 2017	22.54	22.72	22.38	22.52	694,597	-0.10(-0.45%)
Jan 25, 2017	22.26	22.65	22.26	22.62	700,347	+0.37(+1.66%)
Jan 24, 2017	21.92	22.33	21.80	22.25	861,362	+0.32(+1.47%)
Jan 23, 2017	22.18	22.29	21.87	21.93	889,433	-0.26(-1.16%)
Jan 20, 2017	22.27	22.46	22.17	22.18	829,616	-0.13(-0.58%)
Jan 19, 2017	22.73	22.79	22.23	22.31	943,821	-0.36(-1.59%)
Jan 18, 2017	22.67	22.76	22.54	22.67	897,863	+0.04(+0.16%)
Jan 17, 2017	22.74	22.78	22.52	22.64	867,377	-0.12(-0.53%)
Jan 13, 2017		22.76	22.76	22.76	0	-0.09(-0.40%)
Jan 12, 2017	22.62	22.90	22.60	22.85	569,500	+0.14(+0.61%)
Jan 11, 2017	22.54	22.75	22.54	22.71	846,530	+0.07(+0.33%)
Jan 10, 2017	22.66	22.86	22.56	22.64	642,173	-0.09(-0.41%)
Jan 09, 2017	22.75	22.85	22.67	22.73	492,598	+0.01(+0.04%)
Jan 06, 2017	22.71	22.77	22.49	22.72	641,223	+0.02(+0.08%)
Jan 05, 2017	22.67	22.83	22.56	22.70	459,094	+0.06(+0.24%)
Jan 04, 2017	22.49	22.75	22.49	22.65	632,403	+0.13(+0.57%)
Jan 03, 2017	22.58	22.82	22.33	22.52	1,024,188	+0.08(+0.37%)
Dec 30, 2016		22.43	22.43	22.43	0	+0.07(+0.33%)
Dec 29, 2016	22.19	22.44	22.19	22.36	379,794	+0.14(+0.62%)
Dec 28, 2016	22.37	22.38	22.13	22.22	305,589	-0.08(-0.37%)
Dec 27, 2016	22.30	22.50	22.19	22.30	208,379	+0.01(+0.04%)
Dec 23, 2016		22.30	22.30	22.30	0	+0.12(+0.54%)
Dec 22, 2016	22.06	22.24	21.80	22.18	968,090	+0.06(+0.25%)
Dec 21, 2016	22.11	22.25	22.06	22.12	871,181	-0.06(-0.25%)
Dec 20, 2016	22.21	22.28	22.00	22.18	1,461,627	+0.05(+0.21%)
Dec 19, 2016	22.14	22.31	21.99	22.13	907,632	-0.01(-0.04%)
Dec 16, 2016	22.31	22.36	22.03	22.14	1,263,482	-0.09(-0.41%)
Dec 15, 2016	22.24	22.45	22.12	22.23	576,024	+0.08(+0.37%)
Dec 14, 2016	22.52	22.73	22.13	22.15	995,961	-0.35(-1.56%)
Dec 13, 2016	22.18	22.69	22.18	22.50	910,525	+0.24(+1.08%)
Dec 12, 2016	22.03	22.35	22.03	22.26	679,285	+0.13(+0.58%)
Dec 09, 2016	22.64	22.66	22.08	22.13	941,810	-0.46(-2.04%)
Dec 08, 2016	22.18	22.70	22.18	22.59	2,360,157	+0.35(+1.58%)
Dec 07, 2016	22.06	22.35	22.05	22.24	863,450	+0.21(+0.96%)
Dec 06, 2016	22.16	22.20	22.01	22.03	904,441	-0.08(-0.37%)
Dec 05, 2016	22.12	22.42	22.11	22.11	562,854	+0.07(+0.33%)
Dec 02, 2016	21.74	22.12	21.74	22.04	941,632	+0.16(+0.72%)

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.