Genpact Limited (G)
NYSE: G · Real-Time Price · USD
46.37
+0.36 (0.78%)
Dec 5, 2025, 4:00 PM EST - Market closed
Genpact Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.89 | 46.65 | 45.74 | 46.37 | 46.37 | 0.78% | 1,701,601 |
| Dec 4, 2025 | 45.43 | 46.21 | 45.43 | 46.01 | 46.01 | 1.79% | 1,946,935 |
| Dec 3, 2025 | 44.14 | 45.31 | 44.14 | 45.20 | 45.20 | 2.59% | 1,781,392 |
| Dec 2, 2025 | 44.19 | 44.40 | 43.75 | 44.06 | 44.06 | -0.29% | 1,546,212 |
| Dec 1, 2025 | 44.03 | 44.43 | 43.85 | 44.19 | 44.19 | 0.30% | 1,984,921 |
| Nov 28, 2025 | 44.21 | 44.48 | 44.05 | 44.06 | 44.06 | -0.34% | 847,417 |
| Nov 26, 2025 | 44.58 | 44.90 | 44.20 | 44.21 | 44.21 | -0.96% | 1,724,178 |
| Nov 25, 2025 | 44.27 | 45.21 | 44.27 | 44.64 | 44.64 | 1.27% | 1,990,057 |
| Nov 24, 2025 | 44.21 | 44.50 | 43.95 | 44.08 | 44.08 | -0.63% | 2,199,247 |
| Nov 21, 2025 | 43.95 | 44.99 | 43.84 | 44.36 | 44.36 | 1.44% | 2,235,746 |
| Nov 20, 2025 | 43.94 | 44.38 | 43.53 | 43.73 | 43.73 | -0.43% | 2,031,824 |
| Nov 19, 2025 | 43.69 | 44.21 | 43.61 | 43.92 | 43.92 | 0.27% | 2,131,335 |
| Nov 18, 2025 | 44.00 | 44.22 | 43.53 | 43.80 | 43.80 | 0.14% | 3,239,385 |
| Nov 17, 2025 | 44.80 | 44.80 | 43.70 | 43.74 | 43.74 | -2.56% | 2,452,920 |
| Nov 14, 2025 | 45.00 | 45.11 | 44.13 | 44.89 | 44.89 | -0.36% | 1,440,942 |
| Nov 13, 2025 | 45.70 | 45.85 | 44.97 | 45.05 | 45.05 | -1.08% | 1,691,729 |
| Nov 12, 2025 | 45.00 | 45.74 | 44.76 | 45.54 | 45.54 | 1.45% | 2,231,220 |
| Nov 11, 2025 | 44.20 | 44.98 | 43.57 | 44.89 | 44.89 | 1.40% | 2,088,859 |
| Nov 10, 2025 | 44.10 | 44.81 | 43.20 | 44.27 | 44.27 | -0.49% | 3,218,651 |
| Nov 7, 2025 | 43.09 | 45.29 | 43.09 | 44.49 | 44.49 | 15.89% | 7,042,691 |
| Nov 6, 2025 | 38.95 | 39.20 | 38.16 | 38.39 | 38.39 | -1.11% | 3,494,941 |
| Nov 5, 2025 | 38.52 | 39.21 | 38.42 | 38.82 | 38.82 | 1.01% | 2,479,552 |
| Nov 4, 2025 | 38.22 | 38.62 | 37.96 | 38.43 | 38.43 | 0.81% | 2,254,231 |
| Nov 3, 2025 | 38.17 | 38.27 | 37.49 | 38.12 | 38.12 | -0.08% | 3,382,141 |
| Oct 31, 2025 | 38.00 | 38.19 | 37.73 | 38.15 | 38.15 | 0.08% | 2,495,379 |
| Oct 30, 2025 | 38.04 | 38.39 | 37.95 | 38.12 | 38.12 | 0.61% | 2,171,382 |
| Oct 29, 2025 | 38.97 | 38.97 | 37.77 | 37.89 | 37.89 | -3.37% | 2,174,802 |
| Oct 28, 2025 | 39.35 | 39.64 | 39.15 | 39.21 | 39.21 | -0.76% | 1,249,016 |
| Oct 27, 2025 | 39.63 | 39.75 | 39.39 | 39.51 | 39.51 | 0.05% | 949,980 |
| Oct 24, 2025 | 40.07 | 40.07 | 39.44 | 39.49 | 39.49 | -0.73% | 1,427,990 |
| Oct 23, 2025 | 39.62 | 39.97 | 39.24 | 39.78 | 39.78 | - | 1,682,317 |
| Oct 22, 2025 | 40.20 | 40.44 | 39.58 | 39.78 | 39.78 | -1.27% | 1,961,915 |
| Oct 21, 2025 | 39.85 | 40.44 | 39.74 | 40.29 | 40.29 | 1.08% | 1,263,114 |
| Oct 20, 2025 | 39.63 | 39.91 | 39.29 | 39.86 | 39.86 | 1.06% | 1,293,866 |
| Oct 17, 2025 | 38.87 | 39.55 | 38.87 | 39.44 | 39.44 | 1.26% | 1,691,478 |
| Oct 16, 2025 | 39.50 | 39.92 | 38.22 | 38.95 | 38.95 | -1.19% | 1,658,470 |
| Oct 15, 2025 | 39.86 | 39.92 | 39.24 | 39.42 | 39.42 | -1.10% | 1,254,388 |
| Oct 14, 2025 | 39.30 | 40.04 | 39.11 | 39.86 | 39.86 | 0.86% | 1,323,360 |
| Oct 13, 2025 | 39.41 | 39.88 | 39.03 | 39.52 | 39.52 | 0.38% | 1,491,479 |
| Oct 10, 2025 | 40.27 | 40.35 | 39.23 | 39.37 | 39.37 | -2.02% | 1,372,153 |
| Oct 9, 2025 | 40.75 | 40.87 | 39.94 | 40.18 | 40.18 | -1.18% | 1,635,385 |
| Oct 8, 2025 | 40.78 | 41.01 | 40.48 | 40.66 | 40.66 | -0.10% | 1,365,167 |
| Oct 7, 2025 | 41.15 | 41.36 | 40.58 | 40.70 | 40.70 | -1.00% | 1,663,142 |
| Oct 6, 2025 | 41.18 | 41.29 | 40.74 | 41.11 | 41.11 | -0.24% | 1,510,239 |
| Oct 3, 2025 | 41.39 | 41.55 | 40.97 | 41.21 | 41.21 | -0.46% | 1,882,247 |
| Oct 2, 2025 | 41.62 | 42.10 | 41.23 | 41.40 | 41.40 | -1.05% | 1,842,553 |
| Oct 1, 2025 | 41.72 | 42.07 | 41.58 | 41.84 | 41.84 | -0.12% | 1,762,914 |
| Sep 30, 2025 | 42.00 | 42.13 | 41.26 | 41.89 | 41.89 | -0.66% | 2,448,529 |
| Sep 29, 2025 | 42.21 | 42.51 | 41.92 | 42.17 | 42.17 | -0.09% | 1,855,461 |
| Sep 26, 2025 | 42.01 | 42.28 | 41.61 | 42.21 | 42.21 | 1.01% | 1,459,206 |
| Sep 25, 2025 | 42.53 | 42.74 | 41.34 | 41.79 | 41.79 | -2.11% | 2,144,322 |
| Sep 24, 2025 | 41.25 | 42.76 | 41.13 | 42.69 | 42.69 | 3.97% | 2,900,592 |
| Sep 23, 2025 | 41.27 | 41.46 | 40.80 | 41.06 | 41.06 | -0.22% | 1,409,827 |
| Sep 22, 2025 | 40.96 | 41.30 | 40.73 | 41.15 | 41.15 | 0.10% | 1,433,650 |
| Sep 19, 2025 | 41.26 | 41.43 | 40.88 | 41.11 | 41.11 | -0.46% | 5,115,371 |
| Sep 18, 2025 | 41.74 | 42.05 | 41.19 | 41.30 | 41.30 | -1.13% | 1,277,901 |
| Sep 17, 2025 | 41.39 | 41.99 | 41.24 | 41.77 | 41.77 | 1.06% | 1,988,196 |
| Sep 16, 2025 | 42.08 | 42.22 | 41.29 | 41.33 | 41.33 | -1.85% | 1,441,401 |
| Sep 15, 2025 | 42.49 | 42.80 | 42.08 | 42.11 | 42.11 | -0.96% | 1,521,212 |
| Sep 12, 2025 | 43.08 | 43.24 | 42.42 | 42.52 | 42.52 | -1.87% | 1,532,464 |
| Sep 11, 2025 | 43.02 | 43.54 | 42.82 | 43.33 | 43.33 | 0.77% | 2,371,580 |
| Sep 10, 2025 | 43.50 | 43.69 | 42.67 | 43.00 | 42.83 | -1.58% | 1,983,010 |
| Sep 9, 2025 | 44.05 | 44.33 | 43.69 | 43.69 | 43.52 | -1.31% | 1,253,421 |
| Sep 8, 2025 | 45.11 | 45.20 | 44.18 | 44.27 | 44.09 | -1.36% | 1,500,501 |
| Sep 5, 2025 | 44.93 | 45.65 | 44.63 | 44.88 | 44.70 | -0.20% | 1,871,684 |
| Sep 4, 2025 | 45.05 | 45.11 | 44.47 | 44.97 | 44.79 | -0.51% | 1,378,826 |
| Sep 3, 2025 | 45.11 | 45.29 | 44.51 | 45.20 | 45.02 | 0.69% | 2,250,817 |
| Sep 2, 2025 | 45.02 | 45.26 | 44.12 | 44.89 | 44.71 | -0.99% | 1,495,786 |
| Aug 29, 2025 | 44.97 | 45.37 | 44.66 | 45.34 | 45.16 | 0.82% | 1,706,147 |
| Aug 28, 2025 | 45.39 | 45.50 | 44.73 | 44.97 | 44.79 | -0.97% | 1,510,683 |
| Aug 27, 2025 | 45.04 | 45.48 | 44.86 | 45.41 | 45.23 | 0.69% | 2,770,178 |
| Aug 26, 2025 | 45.28 | 45.71 | 45.02 | 45.10 | 44.92 | -0.77% | 1,169,024 |
| Aug 25, 2025 | 45.30 | 45.48 | 45.09 | 45.45 | 45.27 | 0.31% | 1,234,993 |
| Aug 22, 2025 | 44.81 | 45.74 | 44.35 | 45.31 | 45.13 | 1.77% | 1,741,591 |
| Aug 21, 2025 | 43.78 | 44.55 | 43.61 | 44.52 | 44.34 | 1.09% | 1,609,273 |
| Aug 20, 2025 | 44.77 | 44.88 | 43.85 | 44.04 | 43.87 | -1.67% | 2,568,935 |
| Aug 19, 2025 | 44.29 | 44.90 | 44.12 | 44.79 | 44.61 | 1.63% | 1,815,650 |
| Aug 18, 2025 | 43.79 | 44.14 | 43.44 | 44.07 | 43.90 | 0.94% | 1,961,516 |
| Aug 15, 2025 | 43.67 | 44.02 | 43.52 | 43.66 | 43.49 | -0.09% | 2,553,266 |
| Aug 14, 2025 | 43.78 | 44.15 | 43.43 | 43.70 | 43.53 | -1.18% | 1,556,111 |
| Aug 13, 2025 | 43.40 | 44.24 | 43.39 | 44.22 | 44.05 | 2.10% | 1,479,019 |
| Aug 12, 2025 | 43.36 | 43.71 | 42.89 | 43.31 | 43.14 | 0.14% | 1,400,173 |
| Aug 11, 2025 | 43.60 | 44.09 | 43.18 | 43.25 | 43.08 | -0.67% | 1,892,230 |
| Aug 8, 2025 | 42.06 | 44.44 | 42.06 | 43.54 | 43.37 | 4.36% | 2,940,107 |
| Aug 7, 2025 | 42.50 | 42.53 | 41.59 | 41.72 | 41.56 | -1.14% | 3,073,871 |
| Aug 6, 2025 | 42.52 | 42.67 | 41.76 | 42.20 | 42.03 | -0.40% | 2,756,692 |
| Aug 5, 2025 | 42.75 | 42.92 | 41.71 | 42.37 | 42.20 | -0.42% | 2,304,720 |
| Aug 4, 2025 | 42.65 | 42.89 | 42.32 | 42.55 | 42.38 | 0.14% | 2,597,676 |
| Aug 1, 2025 | 43.09 | 43.38 | 42.38 | 42.49 | 42.32 | -3.54% | 2,685,928 |
| Jul 31, 2025 | 44.11 | 44.80 | 43.70 | 44.05 | 43.88 | -0.34% | 2,574,822 |
| Jul 30, 2025 | 45.26 | 45.82 | 44.12 | 44.20 | 44.03 | -2.19% | 1,555,740 |
| Jul 29, 2025 | 45.41 | 45.45 | 44.71 | 45.19 | 45.01 | -0.29% | 1,011,752 |
| Jul 28, 2025 | 45.47 | 45.51 | 45.09 | 45.32 | 45.14 | -0.42% | 836,741 |
| Jul 25, 2025 | 45.10 | 45.74 | 44.67 | 45.51 | 45.33 | 0.95% | 808,288 |
| Jul 24, 2025 | 45.89 | 45.97 | 44.82 | 45.08 | 44.90 | -1.79% | 981,381 |
| Jul 23, 2025 | 45.79 | 46.19 | 45.78 | 45.90 | 45.72 | 0.26% | 848,525 |
| Jul 22, 2025 | 45.11 | 45.87 | 45.02 | 45.78 | 45.60 | 1.96% | 925,712 |
| Jul 21, 2025 | 45.49 | 45.69 | 44.86 | 44.90 | 44.72 | -1.04% | 927,681 |
| Jul 18, 2025 | 45.44 | 45.71 | 45.19 | 45.37 | 45.19 | -0.20% | 792,344 |
| Jul 17, 2025 | 44.74 | 45.56 | 44.74 | 45.46 | 45.28 | 1.31% | 1,223,074 |