Genpact Ltd (NY: G )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	15.10	15.21	15.03	15.04	547,933	-0.07(-0.49%)
Sep 29, 2014	15.03	15.29	15.03	15.12	715,575	-0.29(-1.91%)
Sep 26, 2014	15.42	15.50	15.36	15.41	399,760	-0.01(-0.06%)
Sep 25, 2014	15.59	15.59	15.39	15.42	419,891	-0.21(-1.36%)
Sep 24, 2014	15.69	15.70	15.53	15.63	356,229	-0.09(-0.59%)
Sep 23, 2014	15.91	15.91	15.67	15.73	601,886	-0.19(-1.22%)
Sep 22, 2014	15.96	15.96	15.76	15.92	415,548	-0.03(-0.17%)
Sep 19, 2014	16.01	16.04	15.87	15.95	1,326,651	+0.01(+0.06%)
Sep 18, 2014	15.75	15.99	15.75	15.94	567,679	+0.21(+1.35%)
Sep 17, 2014	15.67	15.81	15.54	15.73	549,924	+0.06(+0.35%)
Sep 16, 2014	15.75	15.77	15.59	15.67	428,665	-0.09(-0.58%)
Sep 15, 2014	15.86	15.92	15.67	15.76	520,373	-0.07(-0.47%)
Sep 12, 2014	15.69	15.86	15.65	15.84	443,270	+0.17(+1.06%)
Sep 11, 2014	15.67	15.84	15.65	15.67	920,007	-0.05(-0.29%)
Sep 10, 2014	15.69	15.85	15.64	15.72	265,661	+0.05(+0.29%)
Sep 09, 2014	15.86	15.86	15.65	15.67	342,499	-0.17(-1.05%)
Sep 08, 2014	15.96	16.04	15.78	15.84	278,984	-0.15(-0.92%)
Sep 05, 2014	16.02	16.14	15.95	15.98	360,068	-0.08(-0.52%)
Sep 04, 2014	16.17	16.17	16.05	16.07	327,978	-0.06(-0.34%)
Sep 03, 2014	16.24	16.34	16.10	16.12	410,467	-0.04(-0.23%)
Sep 02, 2014	16.04	16.36	16.04	16.16	410,295	+0.12(+0.75%)
Aug 29, 2014	16.07	16.04	16.04	16.04	495,529	+0.04(+0.23%)
Aug 28, 2014	16.13	16.14	15.98	16.00	417,312	-0.13(-0.80%)
Aug 27, 2014	16.22	16.26	16.10	16.13	528,463	-0.11(-0.68%)
Aug 26, 2014	16.26	16.38	16.18	16.24	461,682	+0.01(+0.06%)
Aug 25, 2014	16.51	16.59	16.19	16.23	461,311	-0.18(-1.07%)
Aug 22, 2014	16.51	16.57	16.23	16.41	285,795	-0.14(-0.84%)
Aug 21, 2014	16.45	16.61	16.33	16.55	751,124	+0.14(+0.84%)
Aug 20, 2014	16.44	16.48	16.35	16.41	283,985	-0.07(-0.45%)
Aug 19, 2014	16.47	16.50	16.40	16.48	283,715	+0.09(+0.56%)
Aug 18, 2014	16.29	16.46	16.29	16.39	388,618	+0.16(+0.97%)
Aug 15, 2014	16.36	16.36	16.19	16.23	686,940	-0.07(-0.45%)
Aug 14, 2014	16.09	16.33	16.09	16.31	496,672	+0.20(+1.26%)
Aug 13, 2014	15.97	16.10	15.90	16.10	558,330	+0.19(+1.22%)
Aug 12, 2014	15.87	15.95	15.84	15.91	389,006	+0.02(+0.12%)
Aug 11, 2014	15.75	15.96	15.74	15.89	274,035	+0.21(+1.35%)
Aug 08, 2014	15.51	15.61	15.47	15.68	370,255	+0.14(+0.89%)
Aug 07, 2014	15.76	15.81	15.49	15.54	676,156	-0.18(-1.11%)
Aug 06, 2014	15.72	15.83	15.69	15.72	425,301	-0.15(-0.93%)
Aug 05, 2014	16.03	16.06	15.86	15.86	493,418	-0.26(-1.60%)
Aug 04, 2014	16.13	16.22	16.01	16.12	645,887	-0.02(-0.11%)
Aug 01, 2014	16.30	16.54	16.10	16.14	873,468	-0.08(-0.51%)
Jul 31, 2014	16.23	16.31	16.09	16.22	1,133,547	-0.03(-0.17%)
Jul 30, 2014	16.28	16.34	16.20	16.25	1,744,545	-0.01(-0.06%)
Jul 29, 2014	16.34	16.44	16.22	16.26	781,705	-0.06(-0.40%)
Jul 28, 2014	16.59	16.60	16.33	16.33	967,221	-0.25(-1.50%)
Jul 25, 2014	16.71	16.77	16.56	16.57	678,504	-0.24(-1.43%)
Jul 24, 2014	16.82	16.98	16.75	16.81	887,663	+0.00(+0.00%)
Jul 23, 2014	16.53	16.87	16.53	16.81	582,389	-0.03(-0.16%)
Jul 22, 2014	16.73	16.87	16.70	16.84	911,602	+0.20(+1.22%)
Jul 21, 2014	16.57	16.74	16.45	16.64	1,028,196	+0.01(+0.06%)
Jul 18, 2014	16.57	16.75	16.51	16.63	883,138	+0.06(+0.33%)
Jul 17, 2014	16.67	16.80	16.55	16.57	985,984	-0.11(-0.66%)
Jul 16, 2014	16.69	16.73	16.52	16.69	503,221	+0.05(+0.28%)
Jul 15, 2014	16.71	16.76	16.53	16.64	771,109	-0.06(-0.39%)
Jul 14, 2014	16.61	16.77	16.58	16.70	489,006	+0.11(+0.67%)
Jul 11, 2014	16.59	16.63	16.53	16.59	477,407	+0.00(+0.00%)
Jul 10, 2014	16.49	16.64	16.41	16.59	812,200	-0.05(-0.28%)
Jul 09, 2014	16.66	16.74	16.55	16.64	730,922	+0.00(+0.00%)
Jul 08, 2014	16.55	16.72	16.47	16.64	1,029,597	+0.09(+0.56%)
Jul 07, 2014	16.56	16.62	16.46	16.55	1,031,374	-0.09(-0.55%)
Jul 03, 2014	16.57	16.64	16.64	16.64	1,492,553	+0.12(+0.73%)
Jul 02, 2014	16.52	16.68	16.43	16.52	1,097,981	+0.06(+0.39%)

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.