MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
G — GENPACT LIMITED
NYSEGENPACT LIMITED
$33.29
-1.41(-4.06%)
- O
- 34.64
- H
- 34.72
- L
- 33.19
- V
- 1.81M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.29
Period Return-29.69%
Period High$50.41
Period Low$26.85
Avg Daily Volume2.14M
Total Trading Days365
G — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.64 | $34.72 | $33.19 | $33.29 | $-1.41 | -4.06% | 1,805,848 | $33.49 | $33.19 $34.72 |
| Oct 1, 2026 | $33.75 | $35.14 | $33.41 | $34.70 | +$2.17 | +6.67% | 2,285,245 | $34.66 | $33.41 $35.14 |
| Sep 30, 2026 | $32.31 | $32.69 | $32.08 | $32.53 | +$0.29 | +0.90% | 1,876,750 | $32.51 | $32.08 $32.69 |
| Sep 29, 2026 | $32.38 | $32.78 | $32.04 | $32.24 | $-0.36 | -1.10% | 1,586,396 | $32.26 | $32.04 $32.78 |
| Sep 28, 2026 | $32.80 | $32.89 | $32.34 | $32.60 | $-0.50 | -1.51% | 1,357,369 | $32.62 | $32.34 $32.89 |
| Sep 25, 2026 | $33.26 | $33.51 | $32.97 | $33.10 | $-0.27 | -0.81% | 1,383,423 | $33.21 | $32.97 $33.51 |
| Sep 24, 2026 | $34.09 | $34.38 | $33.10 | $33.37 | $-0.48 | -1.42% | 2,053,827 | $33.32 | $33.10 $34.38 |
| Sep 23, 2026 | $33.80 | $34.33 | $33.49 | $33.85 | $-0.04 | -0.12% | 1,472,604 | $33.96 | $33.49 $34.33 |
| Sep 22, 2026 | $34.42 | $34.57 | $33.31 | $33.89 | $-0.19 | -0.56% | 1,748,062 | $33.87 | $33.31 $34.57 |
| Sep 21, 2026 | $34.46 | $34.80 | $33.91 | $34.08 | $-0.06 | -0.18% | 1,555,982 | $34.07 | $33.91 $34.80 |
| Sep 18, 2026 | $34.61 | $35.13 | $34.07 | $34.14 | $-0.81 | -2.32% | 4,105,845 | $34.22 | $34.07 $35.13 |
| Sep 17, 2026 | $35.17 | $35.35 | $34.78 | $34.95 | $-0.32 | -0.91% | 1,575,845 | $35.09 | $34.78 $35.35 |
| Sep 16, 2026 | $35.53 | $35.85 | $34.94 | $35.27 | $-0.59 | -1.65% | 1,603,724 | $35.31 | $34.94 $35.85 |
| Sep 15, 2026 | $35.98 | $36.72 | $35.84 | $35.86 | $-0.57 | -1.56% | 1,654,627 | $36.10 | $35.84 $36.72 |
| Sep 14, 2026 | $35.93 | $36.92 | $35.93 | $36.43 | +$1.29 | +3.67% | 2,587,811 | $36.54 | $35.93 $36.92 |
| Sep 11, 2026 | $34.44 | $35.18 | $34.18 | $35.14 | +$0.73 | +2.12% | 1,957,227 | $34.90 | $34.18 $35.18 |
| Sep 10, 2026 | $34.96 | $35.20 | $34.30 | $34.41 | $-0.46 | -1.32% | 1,703,944 | $34.47 | $34.30 $35.20 |
| Sep 9, 2026 | $35.39 | $35.57 | $34.74 | $34.87 | $-0.48 | -1.36% | 1,901,849 | $34.96 | $34.74 $35.57 |
| Sep 8, 2026 | $36.79 | $36.91 | $35.30 | $35.35 | $-1.97 | -5.28% | 2,830,025 | $35.68 | $35.30 $36.91 |
| Sep 4, 2026 | $37.53 | $37.77 | $36.92 | $37.32 | $-0.76 | -2.00% | 1,435,411 | $37.31 | $36.92 $37.77 |
| Sep 3, 2026 | $37.15 | $38.59 | $37.15 | $38.08 | +$0.59 | +1.57% | 1,738,380 | $37.99 | $37.15 $38.59 |
| Sep 2, 2026 | $37.07 | $38.16 | $37.07 | $37.49 | $-0.20 | -0.53% | 1,848,359 | $37.53 | $37.07 $38.16 |
| Sep 1, 2026 | $38.02 | $38.85 | $37.59 | $37.69 | $-0.29 | -0.76% | 1,880,285 | $37.82 | $37.59 $38.85 |
| Aug 31, 2026 | $37.83 | $38.44 | $37.80 | $37.98 | $-0.04 | -0.11% | 2,637,919 | $38.07 | $37.80 $38.44 |
| Aug 28, 2026 | $37.85 | $38.32 | $37.73 | $38.02 | +$0.49 | +1.31% | 2,280,457 | $38.06 | $37.73 $38.32 |
| Aug 27, 2026 | $36.90 | $37.89 | $36.72 | $37.53 | +$0.65 | +1.76% | 1,410,033 | $37.58 | $36.72 $37.89 |
| Aug 26, 2026 | $36.80 | $37.25 | $36.66 | $36.88 | $-0.37 | -0.99% | 2,422,056 | $36.93 | $36.66 $37.25 |
| Aug 25, 2026 | $37.08 | $37.46 | $36.79 | $37.25 | $-0.34 | -0.90% | 2,063,707 | $37.21 | $36.79 $37.46 |
| Aug 24, 2026 | $37.15 | $38.00 | $37.15 | $37.59 | +$0.45 | +1.21% | 1,970,205 | $37.63 | $37.15 $38.00 |
| Aug 21, 2026 | $37.05 | $37.87 | $36.72 | $37.14 | +$0.21 | +0.57% | 5,304,567 | $37.22 | $36.72 $37.87 |