Genpact

G
🏛️ usa →
41.79
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 53.24 53.43 52.96 53.08 0.6M
2021-12-30 53.84 53.95 53.05 53.18 0.4M
2021-12-29 53.31 53.82 53.12 53.66 0.3M
2021-12-28 52.99 53.50 52.99 53.29 0.3M
2021-12-27 52.56 53.13 52.44 53.10 0.6M
2021-12-23 52.50 53.07 52.32 52.36 0.6M
2021-12-22 51.53 52.49 51.53 52.49 0.6M
2021-12-21 50.48 51.52 50.48 51.52 0.8M
2021-12-20 49.71 50.34 49.09 50.13 1.1M
2021-12-17 50.44 51.33 50.22 50.68 2.0M
2021-12-16 50.73 51.34 50.18 50.60 0.7M
2021-12-15 50.26 50.61 49.79 50.58 0.9M
2021-12-14 50.55 51.30 49.94 50.24 0.9M
2021-12-13 50.70 51.41 50.62 50.96 1.1M
2021-12-10 50.75 51.35 50.52 50.81 0.6M
2021-12-09 50.92 51.24 50.37 50.50 0.8M
2021-12-08 51.08 51.89 50.98 51.31 0.7M
2021-12-07 50.61 51.52 50.49 51.08 1.1M
2021-12-06 49.53 50.76 49.18 50.19 0.7M
2021-12-03 50.25 50.37 48.85 49.15 1.0M
2021-12-02 48.13 50.07 48.13 50.01 0.9M
2021-12-01 49.02 49.62 48.02 48.02 0.7M
2021-11-30 49.37 49.67 48.15 48.27 1.0M
2021-11-29 49.68 50.27 49.23 49.77 0.6M
2021-11-26 49.64 49.85 48.68 49.00 0.5M
2021-11-24 49.91 50.81 49.85 50.76 0.5M
2021-11-23 50.00 50.39 49.65 50.33 0.7M
2021-11-22 50.70 51.13 50.06 50.10 0.6M
2021-11-19 50.73 51.30 50.55 50.79 0.5M
2021-11-18 51.47 51.98 50.76 50.78 0.8M
2021-11-17 51.62 52.08 51.42 51.43 0.7M
2021-11-16 51.09 52.12 51.06 51.62 0.7M
2021-11-15 51.04 51.50 50.98 51.17 0.4M
2021-11-12 51.46 51.63 50.85 50.96 0.7M
2021-11-11 50.30 51.31 50.03 51.23 0.6M
2021-11-10 50.12 51.17 49.55 50.05 1.1M
2021-11-09 50.51 51.36 50.45 51.22 1.3M
2021-11-08 50.78 51.15 50.38 50.57 0.5M
2021-11-05 50.95 51.30 50.45 50.55 0.4M
2021-11-04 50.65 51.05 50.30 50.59 0.5M
2021-11-03 50.24 50.55 49.57 50.40 0.4M
2021-11-02 49.27 50.42 48.97 50.40 0.6M
2021-11-01 49.51 50.08 49.40 49.41 0.6M
2021-10-29 49.31 49.81 49.01 49.35 0.6M
2021-10-28 49.64 50.21 49.27 49.58 0.3M
2021-10-27 50.69 50.69 49.38 49.40 0.5M
2021-10-26 51.44 51.50 50.82 50.84 0.4M
2021-10-25 51.07 51.48 50.93 51.31 0.4M
2021-10-22 50.97 51.32 50.85 50.94 0.3M
2021-10-21 50.86 50.98 50.59 50.94 0.4M
2021-10-20 50.57 50.95 50.49 50.93 0.6M
2021-10-19 50.15 50.87 49.87 50.56 0.6M
2021-10-18 49.75 50.04 49.21 49.66 0.6M
2021-10-15 49.68 50.85 49.47 49.83 0.4M
2021-10-14 48.59 49.46 48.59 49.38 0.4M
2021-10-13 48.50 48.87 47.75 48.20 0.4M
2021-10-12 47.91 48.24 47.60 48.08 0.5M
2021-10-11 48.03 48.35 47.72 47.74 0.5M
2021-10-08 48.37 48.49 47.81 48.00 0.5M
2021-10-07 48.13 48.75 48.04 48.23 0.4M
2021-10-06 47.32 47.70 46.90 47.64 0.6M
2021-10-05 48.16 48.47 47.73 47.85 0.8M
2021-10-04 47.78 48.10 47.18 47.93 0.8M
2021-10-01 47.90 48.33 47.31 48.02 0.6M
2021-09-30 48.25 48.42 47.48 47.51 0.9M
2021-09-29 47.77 48.55 47.53 47.93 0.6M
2021-09-28 48.36 48.44 47.26 47.50 0.7M
2021-09-27 49.00 49.14 48.64 48.74 0.4M
2021-09-24 48.33 49.28 48.18 49.09 0.9M
2021-09-23 48.36 48.95 48.26 48.54 0.6M
2021-09-22 48.29 48.57 48.04 48.27 0.5M
2021-09-21 48.90 48.90 47.87 48.05 0.7M
2021-09-20 48.37 48.64 47.76 48.47 0.5M
2021-09-17 49.73 49.91 48.78 49.13 2.0M
2021-09-16 50.45 50.68 49.91 49.97 0.6M
2021-09-15 49.73 50.44 49.38 50.41 0.9M
2021-09-14 49.86 50.26 49.49 49.90 0.6M
2021-09-13 50.12 50.32 49.33 49.60 0.8M
2021-09-10 51.33 51.47 49.96 49.97 0.8M
2021-09-09 51.57 51.75 50.99 51.04 0.6M
2021-09-08 51.34 51.90 51.18 51.76 0.5M
2021-09-07 52.00 52.00 51.19 51.22 0.8M
2021-09-03 52.62 52.75 52.21 52.27 0.5M
2021-09-02 51.87 52.70 51.75 52.69 0.8M
2021-09-01 51.91 52.19 51.34 51.72 0.9M
2021-08-31 52.02 52.28 51.75 51.88 0.9M
2021-08-30 52.03 52.30 52.01 52.07 0.6M
2021-08-27 51.31 52.02 51.20 51.96 1.6M
2021-08-26 51.67 51.67 51.11 51.20 0.7M
2021-08-25 51.98 51.98 51.67 51.71 0.7M
2021-08-24 52.03 52.16 51.80 51.88 0.9M
2021-08-23 52.00 52.15 51.60 51.94 0.5M
2021-08-20 51.33 51.90 51.11 51.88 0.5M
2021-08-19 50.95 51.45 50.80 51.29 0.6M
2021-08-18 51.99 52.46 51.29 51.35 0.4M
2021-08-17 52.26 52.41 51.89 52.14 0.7M
2021-08-16 52.03 52.42 51.79 52.41 0.3M
2021-08-13 51.79 52.18 51.68 52.09 0.4M
2021-08-12 51.33 51.86 50.99 51.76 0.4M
2021-08-11 51.28 51.34 50.53 51.26 1.0M
2021-08-10 50.49 51.19 50.25 51.06 0.9M
2021-08-09 50.70 50.73 50.26 50.44 0.6M
2021-08-06 50.37 51.00 49.61 50.55 0.8M
2021-08-05 49.61 50.03 49.50 49.95 0.7M
2021-08-04 49.43 49.88 49.21 49.41 0.7M
2021-08-03 49.57 49.81 49.24 49.60 0.7M
2021-08-02 50.00 50.21 49.35 49.48 1.0M
2021-07-30 49.61 50.17 49.61 49.81 0.9M
2021-07-29 49.48 50.13 49.43 49.81 0.7M
2021-07-28 49.34 49.48 48.81 49.11 0.8M
2021-07-27 49.31 49.60 49.05 49.24 0.8M
2021-07-26 49.68 49.83 49.21 49.51 0.5M
2021-07-23 49.07 49.63 49.01 49.61 0.5M
2021-07-22 48.90 48.92 48.41 48.70 0.6M
2021-07-21 48.27 48.85 48.20 48.73 1.0M
2021-07-20 46.99 48.52 46.88 48.16 1.1M
2021-07-19 47.29 47.82 46.65 46.86 1.2M
2021-07-16 47.89 48.27 47.80 47.94 0.6M
2021-07-15 47.63 47.86 47.36 47.58 0.9M
2021-07-14 48.05 48.32 47.52 47.77 1.7M
2021-07-13 47.10 47.77 47.05 47.73 0.9M
2021-07-12 47.25 47.38 47.03 47.25 0.6M
2021-07-09 47.34 47.71 47.20 47.55 0.7M
2021-07-08 46.30 47.25 46.21 47.00 1.2M
2021-07-07 46.61 47.01 46.18 47.00 0.9M
2021-07-06 46.03 46.71 45.76 46.54 1.4M
2021-07-02 46.00 46.16 45.73 46.07 0.4M
2021-07-01 45.51 45.89 45.44 45.73 0.6M
2021-06-30 45.39 45.49 45.07 45.43 0.7M
2021-06-29 45.45 45.92 45.13 45.43 1.0M
2021-06-28 46.03 46.08 45.19 45.37 0.5M
2021-06-25 45.33 45.95 45.26 45.82 2.2M
2021-06-24 45.54 45.66 45.04 45.24 0.6M
2021-06-23 45.48 45.65 45.02 45.03 1.2M
2021-06-22 45.39 45.70 45.16 45.55 0.5M
2021-06-21 44.80 45.55 44.68 45.35 0.9M
2021-06-18 44.57 44.84 44.38 44.47 1.8M
2021-06-17 44.91 45.17 44.63 44.95 1.0M
2021-06-16 45.38 45.44 44.83 45.17 1.0M
2021-06-15 45.73 45.82 45.22 45.29 0.7M
2021-06-14 45.90 45.92 45.58 45.78 1.1M
2021-06-11 45.54 45.90 45.46 45.90 0.8M
2021-06-10 45.63 45.72 45.29 45.29 1.2M
2021-06-09 46.03 46.04 45.56 45.59 1.0M
2021-06-08 45.80 45.94 45.61 45.84 0.7M
2021-06-07 46.14 46.22 45.61 45.75 0.6M
2021-06-04 46.01 46.29 45.75 46.12 0.8M
2021-06-03 45.94 45.94 45.66 45.77 0.7M
2021-06-02 45.96 46.36 45.85 46.21 1.3M
2021-06-01 46.00 46.02 45.61 45.85 2.1M
2021-05-28 45.50 45.85 45.33 45.74 1.2M
2021-05-27 45.06 45.69 44.95 45.22 1.2M
2021-05-26 44.79 45.02 44.75 45.00 1.1M
2021-05-25 44.37 44.77 44.19 44.70 1.4M
2021-05-24 44.28 44.61 44.22 44.40 0.7M
2021-05-21 44.30 44.67 43.98 44.12 2.1M
2021-05-20 43.83 44.42 43.74 44.26 1.1M
2021-05-19 43.22 43.66 42.96 43.65 1.2M
2021-05-18 44.34 44.55 43.74 43.77 1.0M
2021-05-17 44.42 44.51 44.06 44.34 0.8M
2021-05-14 44.64 44.82 44.40 44.65 0.9M
2021-05-13 43.84 44.69 43.76 44.51 1.3M
2021-05-12 44.96 45.11 43.47 43.54 1.3M
2021-05-11 46.35 46.43 44.89 45.35 2.0M
2021-05-10 47.25 47.39 46.74 46.88 1.9M
2021-05-07 47.11 47.70 46.77 47.13 1.7M
2021-05-06 47.17 47.49 46.47 47.08 2.6M
2021-05-05 47.25 47.41 46.70 47.17 1.5M
2021-05-04 47.26 47.67 46.85 47.09 1.8M
2021-05-03 47.63 47.92 47.32 47.65 2.1M
2021-04-30 48.00 48.35 47.27 47.53 30.2M
2021-04-29 47.58 48.72 47.58 48.39 5.7M
2021-04-28 49.00 49.00 47.61 47.67 12.5M
2021-04-27 44.98 45.21 44.67 45.03 0.8M
2021-04-26 45.27 45.27 44.87 44.90 0.4M
2021-04-23 44.88 45.12 44.78 45.10 0.5M
2021-04-22 44.68 45.19 44.55 44.85 0.5M
2021-04-21 44.91 45.09 44.77 44.78 0.7M
2021-04-20 44.17 44.81 44.17 44.72 0.9M
2021-04-19 44.72 44.94 44.33 44.52 0.5M
2021-04-16 44.83 45.21 44.65 44.73 2.0M
2021-04-15 44.65 44.96 44.43 44.56 0.7M
2021-04-14 44.22 44.76 44.22 44.41 0.5M
2021-04-13 44.58 44.79 44.29 44.39 0.7M
2021-04-12 44.29 44.69 44.28 44.64 0.6M
2021-04-09 44.27 44.66 44.23 44.44 0.5M
2021-04-08 44.13 44.60 44.04 44.24 2.2M
2021-04-07 44.46 44.77 43.95 44.00 0.9M
2021-04-06 43.78 44.41 43.78 44.28 1.0M
2021-04-05 43.63 44.19 43.43 43.99 0.9M
2021-04-01 43.16 43.64 42.91 43.20 1.0M
2021-03-31 44.07 44.33 42.77 42.82 1.6M
2021-03-30 44.08 44.36 43.49 44.03 0.7M
2021-03-29 44.53 44.83 44.04 44.26 1.2M
2021-03-26 43.56 44.71 43.55 44.64 0.7M
2021-03-25 43.17 43.60 42.56 43.44 0.9M
2021-03-24 42.92 43.89 42.92 43.38 1.0M
2021-03-23 43.16 43.38 42.62 42.86 0.7M
2021-03-22 42.64 43.48 42.50 43.21 0.6M
2021-03-19 42.97 43.11 42.54 42.71 1.5M
2021-03-18 42.93 43.43 42.68 42.82 0.8M
2021-03-17 42.91 43.26 42.53 43.26 0.6M
2021-03-16 43.32 43.49 42.92 43.11 0.5M
2021-03-15 42.82 43.44 42.67 43.30 0.5M
2021-03-12 42.45 42.95 42.19 42.90 0.5M
2021-03-11 42.79 43.09 42.49 42.74 0.8M
2021-03-10 41.93 42.69 41.61 42.49 1.6M
2021-03-09 41.72 42.63 41.55 41.77 1.3M
2021-03-08 41.27 42.18 41.09 41.45 1.1M
2021-03-05 40.45 41.45 39.61 41.41 1.1M
2021-03-04 40.60 40.97 39.32 39.97 1.0M
2021-03-03 41.69 41.70 40.56 40.58 1.7M
2021-03-02 40.54 41.90 40.54 41.74 3.7M
2021-03-01 40.95 41.34 40.68 40.76 1.0M
2021-02-26 41.54 41.76 40.21 40.44 1.8M
2021-02-25 41.05 41.71 40.78 41.40 2.1M
2021-02-24 40.34 41.70 40.28 41.33 1.4M
2021-02-23 39.77 40.62 39.68 40.27 5.7M
2021-02-22 39.27 40.21 39.04 39.83 2.1M
2021-02-19 40.17 40.27 39.58 39.66 2.0M
2021-02-18 40.16 40.69 40.07 40.10 2.2M
2021-02-17 40.70 41.00 40.46 40.48 1.5M
2021-02-16 42.10 42.22 41.04 41.05 1.7M
2021-02-12 41.81 42.29 41.63 42.08 1.0M
2021-02-11 42.43 43.40 41.75 42.02 1.8M
2021-02-10 42.64 43.00 41.45 42.27 2.5M
2021-02-09 42.13 43.94 41.78 43.57 2.0M
2021-02-08 41.16 42.07 41.07 42.04 1.0M
2021-02-05 40.96 41.24 40.69 41.05 0.7M
2021-02-04 40.25 40.74 40.09 40.54 1.9M
2021-02-03 40.17 40.48 39.79 40.03 0.8M
2021-02-02 39.79 40.49 39.67 40.19 1.0M
2021-02-01 38.59 39.53 38.59 39.20 0.6M
2021-01-29 39.74 39.75 38.28 38.28 0.9M
2021-01-28 38.83 40.01 38.72 39.88 1.1M
2021-01-27 40.00 40.08 38.45 38.45 0.9M
2021-01-26 41.03 41.13 40.60 40.69 2.3M
2021-01-25 41.41 41.50 40.86 40.94 0.6M
2021-01-22 40.96 41.59 40.88 41.46 0.5M
2021-01-21 42.18 42.42 41.30 41.30 0.6M
2021-01-20 41.15 42.12 41.06 42.04 0.5M
2021-01-19 41.28 41.32 40.82 40.85 0.8M
2021-01-15 40.74 41.21 40.70 40.98 0.5M
2021-01-14 41.13 41.39 40.86 40.94 0.8M
2021-01-13 41.43 41.74 40.88 40.88 0.6M
2021-01-12 41.16 41.53 40.96 41.43 0.6M
2021-01-11 41.17 41.56 41.01 41.15 0.7M
2021-01-08 41.67 41.91 41.38 41.50 1.1M
2021-01-07 41.31 41.95 41.19 41.33 0.7M
2021-01-06 41.12 41.87 40.98 41.17 0.7M
2021-01-05 40.61 41.38 40.61 41.13 1.7M
2021-01-04 41.33 41.44 40.14 40.48 0.8M