Genpact Limited (G) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	35.09	35.46	33.72	34.29	-5.17%	3,930,700
2026-08-06	35.63	36.30	34.93	36.16	+2.52%	2,369,200
2026-08-05	36.05	36.12	34.92	35.27	-1.45%	1,997,100
2026-08-04	34.57	35.87	34.42	35.79	+1.79%	1,529,500
2026-08-03	35.90	36.26	35.15	35.16	-0.03%	1,878,800
2026-07-31	34.31	35.46	34.31	35.17	-0.45%	2,448,400
2026-07-30	35.99	36.25	34.95	35.33	-3.76%	2,384,200
2026-07-29	34.76	37.14	34.60	36.71	+6.07%	3,550,900
2026-07-28	32.82	34.88	32.82	34.61	+7.55%	2,667,800
2026-07-27	31.62	32.70	31.44	32.18	+2.94%	1,292,600
2026-07-24	30.75	31.63	30.67	31.26	+2.93%	1,538,200
2026-07-23	30.08	30.43	29.70	30.37	+1.20%	1,883,400
2026-07-22	30.52	30.68	29.84	30.01	-0.56%	1,891,800
2026-07-21	30.07	30.68	29.79	30.18	-1.50%	1,477,000
2026-07-20	30.56	30.95	30.26	30.64	-0.81%	1,642,900
2026-07-17	31.39	31.69	30.64	30.89	-1.06%	2,022,900
2026-07-16	30.61	31.49	30.21	31.22	+3.82%	2,633,700
2026-07-15	29.78	30.85	29.73	30.07	+1.86%	1,482,400
2026-07-14	29.26	29.98	29.22	29.52	-3.15%	1,572,000
2026-07-13	30.20	30.65	29.73	30.48	+3.78%	2,084,000
2026-07-10	30.13	30.19	29.06	29.37	-0.91%	1,798,900
2026-07-09	28.62	29.65	28.26	29.64	+1.02%	3,363,800
2026-07-08	29.44	29.81	29.15	29.34	-1.34%	3,069,000
2026-07-07	29.72	30.49	29.56	29.74	+2.69%	1,822,700
2026-07-06	29.36	29.36	28.58	28.96	-0.48%	2,132,500
2026-07-02	28.58	29.22	28.58	29.10	+2.97%	1,781,600
2026-07-01	28.00	28.92	27.73	28.26	+2.76%	2,281,600
2026-06-30	27.50	27.79	26.85	27.50	-1.26%	3,086,176
2026-06-29	29.01	29.22	27.62	27.85	-2.38%	3,622,453
2026-06-26	27.90	28.61	27.89	28.53	+3.11%	3,309,500
2026-06-25	28.28	28.75	27.61	27.67	-3.01%	2,255,500
2026-06-24	28.26	28.90	27.98	28.53	+0.88%	3,148,600
2026-06-23	28.77	29.14	27.92	28.28	+0.60%	3,448,800
2026-06-22	28.21	28.52	27.61	28.11	-0.50%	3,265,600
2026-06-18	29.01	29.01	27.37	28.25	-6.80%	5,728,700
2026-06-17	30.90	31.62	30.28	30.31	-3.22%	1,836,500
2026-06-16	31.21	31.56	30.90	31.32	+1.03%	2,180,600
2026-06-15	31.78	32.18	30.78	31.00	-3.31%	2,905,700
2026-06-12	32.21	32.51	31.28	32.06	+0.53%	1,403,900
2026-06-11	32.33	32.37	31.47	31.89	-0.93%	2,212,300
2026-06-10	32.23	32.61	31.82	32.19	-1.35%	1,904,500
2026-06-09	32.18	33.05	32.03	32.63	+0.71%	2,706,200
2026-06-08	32.32	32.74	32.18	32.40	-0.67%	2,598,300
2026-06-05	33.10	33.30	32.28	32.62	-0.73%	2,531,000
2026-06-04	33.33	33.69	32.45	32.86	+1.73%	2,960,400
2026-06-03	32.62	32.71	31.59	32.30	-2.24%	2,994,900
2026-06-02	33.60	33.84	32.72	33.04	-4.09%	2,844,400
2026-06-01	33.06	34.63	32.76	34.45	+4.55%	4,045,000
2026-05-29	32.42	33.52	31.83	32.95	+1.63%	3,340,000
2026-05-28	31.69	32.61	31.43	32.42	+2.66%	3,011,600
2026-05-27	31.01	31.97	31.01	31.58	+1.25%	2,348,200
2026-05-26	31.50	31.60	30.91	31.19	-2.26%	2,216,600
2026-05-22	32.32	32.68	31.64	31.91	-0.28%	2,128,600
2026-05-21	31.89	32.28	31.33	32.00	-0.37%	2,312,500
2026-05-20	31.32	32.20	30.65	32.12	+1.42%	2,750,400
2026-05-19	31.80	32.95	31.35	31.67	+1.02%	3,402,700
2026-05-18	29.03	31.46	28.97	31.35	+7.92%	4,074,600
2026-05-15	29.53	30.31	28.87	29.05	+0.38%	5,553,900
2026-05-14	29.59	29.99	28.78	28.94	-1.70%	4,748,900
2026-05-13	30.86	31.14	29.10	29.44	-5.79%	3,783,900
2026-05-12	31.61	31.86	31.15	31.25	-0.16%	3,656,400
2026-05-11	32.98	33.31	31.14	31.30	-3.87%	4,159,400
2026-05-08	34.18	34.63	31.47	32.56	-5.57%	5,439,100
2026-05-07	33.92	34.73	33.92	34.48	+2.01%	3,379,300
2026-05-06	34.11	34.50	33.52	33.80	-0.82%	3,386,500
2026-05-05	34.06	34.14	33.12	34.08	-0.18%	2,524,900
2026-05-04	34.22	35.14	33.97	34.14	-0.55%	2,419,900
2026-05-01	35.00	35.54	34.10	34.33	-1.21%	2,596,600
2026-04-30	33.56	34.77	33.14	34.75	+2.57%	4,811,300
2026-04-29	33.95	34.25	33.53	33.88	-0.21%	3,383,600
2026-04-28	34.44	34.91	33.76	33.95	+0.35%	3,561,000
2026-04-27	34.33	34.98	33.67	33.83	-1.43%	2,601,100
2026-04-24	34.25	34.37	33.74	34.32	-0.52%	2,216,300
2026-04-23	35.40	35.87	34.04	34.50	-4.75%	2,462,400
2026-04-22	37.03	37.08	35.99	36.22	-2.19%	2,024,300
2026-04-21	36.61	37.63	36.46	37.03	+1.06%	2,263,000
2026-04-20	36.87	37.01	36.28	36.64	-0.79%	2,312,800
2026-04-17	37.20	37.20	36.61	36.93	+0.82%	2,046,400
2026-04-16	36.59	37.08	36.43	36.63	+1.08%	2,509,100
2026-04-15	35.82	36.65	35.59	36.24	+2.08%	3,341,600
2026-04-14	35.67	36.16	35.43	35.50	-0.11%	2,575,700
2026-04-13	34.24	35.69	34.23	35.54	+3.98%	3,696,200
2026-04-10	35.32	35.51	33.92	34.18	-3.83%	3,023,900
2026-04-09	36.62	36.77	35.00	35.54	-3.76%	2,715,700
2026-04-08	38.19	38.42	36.82	36.93	-1.49%	2,729,200
2026-04-07	37.49	37.95	37.31	37.49	-0.32%	1,256,600
2026-04-06	37.64	37.81	37.27	37.61	-0.34%	1,647,000
2026-04-02	37.29	38.40	36.95	37.74	+1.37%	2,407,500
2026-04-01	37.25	37.48	36.15	37.23	-0.05%	2,425,200
2026-03-31	37.85	37.99	36.97	37.25	-0.53%	2,175,700
2026-03-30	36.94	37.51	36.38	37.45	+2.38%	1,989,900
2026-03-27	37.09	37.59	36.17	36.58	-2.22%	1,607,568
2026-03-26	37.58	38.13	37.13	37.41	-0.66%	2,533,195
2026-03-25	38.11	38.60	36.85	37.66	-0.42%	1,405,816
2026-03-24	38.60	38.76	37.65	37.82	-2.43%	1,689,820
2026-03-23	38.73	39.30	37.99	38.76	+0.16%	2,043,900
2026-03-20	38.29	38.71	37.85	38.70	+1.02%	4,176,300
2026-03-19	38.04	39.00	37.73	38.31	+1.46%	2,479,281
2026-03-18	38.16	38.74	37.73	37.76	-1.51%	1,888,342
2026-03-17	38.63	39.42	38.25	38.34	+0.16%	2,381,024
2026-03-16	38.26	38.81	38.16	38.28	-0.05%	1,818,093
2026-03-13	38.68	38.97	37.95	38.30	+0.39%	2,200,900
2026-03-12	38.48	39.00	38.11	38.15	-1.55%	2,219,300
2026-03-11	39.10	39.41	38.52	38.75	-0.44%	2,063,600
2026-03-10	40.55	40.96	38.72	38.92	-4.75%	2,270,300
2026-03-09	41.36	41.36	40.33	40.86	-2.01%	1,864,100
2026-03-06	41.33	41.75	40.44	41.70	+0.05%	1,559,400
2026-03-05	40.66	41.77	40.51	41.68	+2.21%	1,783,200
2026-03-04	40.24	40.90	39.85	40.78	+1.04%	1,448,200
2026-03-03	39.46	40.58	39.24	40.36	+0.37%	1,891,200
2026-03-02	38.86	40.35	38.86	40.21	+1.23%	1,936,700
2026-02-27	38.88	39.84	38.88	39.72	+0.48%	3,188,500
2026-02-26	38.41	39.79	38.03	39.53	+4.55%	2,291,300
2026-02-25	38.00	38.05	37.03	37.81	-0.34%	2,450,600
2026-02-24	37.43	38.52	37.36	37.94	+1.07%	2,858,900
2026-02-23	38.51	38.67	37.47	37.54	-3.57%	2,117,700
2026-02-20	38.70	39.47	38.40	38.93	+0.18%	2,758,600
2026-02-19	38.71	39.30	38.38	38.86	-0.82%	2,379,300
2026-02-18	37.90	39.19	37.90	39.18	+3.84%	2,726,900
2026-02-17	37.87	38.12	36.50	37.73	+0.99%	2,386,000
2026-02-13	36.63	37.52	36.63	37.36	+2.89%	2,963,000
2026-02-12	37.34	37.34	34.79	36.31	-2.34%	3,920,700
2026-02-11	39.75	39.90	37.18	37.18	-5.01%	5,159,200
2026-02-10	39.55	40.06	38.83	39.14	-0.89%	2,388,800
2026-02-09	40.11	41.00	38.92	39.49	-2.23%	4,208,200
2026-02-06	38.99	40.52	38.01	40.39	+7.14%	5,942,800
2026-02-05	38.78	39.82	37.56	37.70	-1.67%	4,797,600
2026-02-04	38.72	39.56	38.00	38.34	-1.62%	4,059,200
2026-02-03	43.50	43.57	38.90	38.97	-11.69%	4,063,400
2026-02-02	44.16	44.77	43.91	44.13	+0.07%	2,001,200
2026-01-30	44.50	44.75	43.87	44.10	-1.14%	2,618,100
2026-01-29	44.67	44.79	44.02	44.61	-0.38%	1,464,900
2026-01-28	45.36	45.50	44.75	44.78	-1.08%	1,194,400
2026-01-27	45.46	45.79	44.70	45.27	-0.46%	1,513,000
2026-01-26	45.98	46.00	45.28	45.48	-0.70%	1,080,000
2026-01-23	45.84	46.06	45.59	45.80	-0.84%	936,100
2026-01-22	45.37	46.29	45.37	46.19	+1.01%	1,283,500
2026-01-21	45.19	45.95	44.88	45.73	+2.19%	1,607,100
2026-01-20	45.32	45.98	44.49	44.75	-2.53%	1,413,300
2026-01-16	46.01	46.36	45.36	45.91	-0.67%	1,171,800
2026-01-15	47.41	47.51	46.18	46.22	-2.57%	1,219,100
2026-01-14	46.52	47.91	46.52	47.44	+1.98%	1,607,600
2026-01-13	47.05	47.05	46.35	46.52	-1.29%	1,129,000
2026-01-12	48.00	48.40	46.99	47.13	-2.30%	1,268,500
2026-01-09	47.92	48.42	47.59	48.24	+1.30%	1,266,200
2026-01-08	47.50	48.32	47.48	47.62	+0.46%	1,334,900
2026-01-07	47.35	47.61	47.02	47.40	+0.11%	933,500
2026-01-06	46.35	47.47	46.26	47.35	+1.61%	1,647,300
2026-01-05	45.53	46.76	45.45	46.60	+1.50%	1,419,600
2026-01-02	46.77	47.10	45.83	45.91	-1.86%	1,132,200
2025-12-31	47.06	47.31	46.77	46.78	-0.85%	911,900
2025-12-30	47.80	47.93	47.14	47.18	-1.48%	827,500
2025-12-29	48.00	48.33	47.87	47.89	-0.33%	1,018,000
2025-12-26	48.12	48.29	47.91	48.05	-0.08%	530,100
2025-12-24	48.11	48.43	47.91	48.09	-0.08%	342,200
2025-12-23	48.42	48.63	48.07	48.13	-0.76%	1,092,500
2025-12-22	47.75	48.64	47.75	48.50	+1.23%	1,312,200
2025-12-19	47.74	48.41	47.63	47.91	+0.38%	2,767,500
2025-12-18	47.80	48.10	47.57	47.73	-0.46%	1,298,000
2025-12-17	47.71	48.11	47.36	47.95	+0.38%	1,598,400
2025-12-16	47.48	48.46	47.40	47.77	+0.89%	2,732,700
2025-12-15	47.75	47.97	46.76	47.35	-0.90%	2,007,500
2025-12-12	47.47	47.79	47.13	47.78	+0.89%	1,663,900
2025-12-11	46.44	47.37	46.42	47.36	+2.16%	1,424,000
2025-12-10	45.77	46.57	45.52	46.36	+1.31%	1,929,300
2025-12-09	46.03	46.23	45.24	45.76	-1.00%	2,479,900
2025-12-08	46.30	46.45	45.92	46.22	-0.32%	1,532,300
2025-12-05	45.89	46.65	45.74	46.37	+0.78%	1,701,600
2025-12-04	45.43	46.21	45.43	46.01	+1.79%	1,946,900
2025-12-03	44.14	45.31	44.14	45.20	+2.59%	1,781,400
2025-12-02	44.19	44.40	43.75	44.06	-0.29%	1,546,200
2025-12-01	44.03	44.43	43.85	44.19	+0.30%	2,016,000
2025-11-28	44.21	44.48	44.05	44.06	-0.34%	847,400
2025-11-26	44.58	44.90	44.20	44.21	-0.96%	1,725,200
2025-11-25	44.27	45.21	44.27	44.64	+1.27%	1,990,100
2025-11-24	44.21	44.50	43.95	44.08	-0.63%	2,202,700
2025-11-21	43.95	44.99	43.84	44.36	+1.44%	2,236,900
2025-11-20	43.94	44.38	43.53	43.73	-0.43%	2,031,800
2025-11-19	43.69	44.21	43.61	43.92	+0.27%	2,131,300
2025-11-18	44.00	44.22	43.53	43.80	+0.14%	3,239,400
2025-11-17	44.80	44.80	43.70	43.74	-2.56%	2,452,900
2025-11-14	45.00	45.11	44.13	44.89	-0.36%	1,440,900
2025-11-13	45.70	45.85	44.97	45.05	-1.08%	1,691,700
2025-11-12	45.00	45.74	44.76	45.54	+1.45%	2,231,100
2025-11-11	44.20	44.98	43.57	44.89	+1.40%	2,088,900
2025-11-10	44.10	44.81	43.20	44.27	-0.49%	3,218,600
2025-11-07	43.09	45.29	43.09	44.49	+15.89%	7,042,700
2025-11-06	38.95	39.20	38.16	38.39	-1.11%	3,494,900
2025-11-05	38.52	39.21	38.42	38.82	+1.01%	2,479,200
2025-11-04	38.22	38.62	37.96	38.43	+0.81%	2,254,100
2025-11-03	38.17	38.27	37.49	38.12	-0.08%	3,382,100
2025-10-31	38.00	38.19	37.73	38.15	+0.08%	2,495,300
2025-10-30	38.04	38.39	37.95	38.12	+0.61%	2,171,400
2025-10-29	38.97	38.97	37.77	37.89	-3.37%	2,174,800
2025-10-28	39.35	39.64	39.15	39.21	-0.76%	1,249,000
2025-10-27	39.63	39.75	39.39	39.51	+0.05%	950,000
2025-10-24	40.07	40.07	39.44	39.49	-0.73%	1,428,000
2025-10-23	39.62	39.97	39.24	39.78	+0.00%	1,682,300
2025-10-22	40.20	40.44	39.58	39.78	-1.27%	1,961,900
2025-10-21	39.85	40.44	39.74	40.29	+1.08%	1,263,100
2025-10-20	39.63	39.91	39.29	39.86	+1.06%	1,293,800
2025-10-17	38.87	39.55	38.87	39.44	+1.26%	1,691,500
2025-10-16	39.50	39.92	38.22	38.95	-1.19%	1,658,500
2025-10-15	39.86	39.92	39.24	39.42	-1.10%	1,254,400
2025-10-14	39.30	40.04	39.11	39.86	+0.86%	1,323,400
2025-10-13	39.41	39.88	39.03	39.52	+0.38%	1,491,500
2025-10-10	40.27	40.35	39.23	39.37	-2.02%	1,372,100
2025-10-09	40.74	40.87	39.94	40.18	-1.18%	1,635,100
2025-10-08	40.78	41.01	40.48	40.66	-0.10%	1,365,200
2025-10-07	41.15	41.36	40.58	40.70	-1.00%	1,663,100
2025-10-06	41.18	41.29	40.74	41.11	-0.24%	1,510,200
2025-10-03	41.39	41.55	40.97	41.21	-0.46%	1,882,200
2025-10-02	41.62	42.10	41.23	41.40	-1.05%	1,842,600
2025-10-01	41.72	42.07	41.58	41.84	-0.12%	1,762,900
2025-09-30	42.00	42.13	41.26	41.89	-0.66%	2,448,500
2025-09-29	42.21	42.51	41.92	42.17	-0.09%	1,855,500
2025-09-26	42.01	42.28	41.61	42.21	+1.01%	1,459,200
2025-09-25	42.53	42.74	41.34	41.79	-2.11%	2,144,300
2025-09-24	41.25	42.76	41.13	42.69	+3.97%	2,900,600
2025-09-23	41.27	41.46	40.80	41.06	-0.22%	1,409,700
2025-09-22	40.96	41.30	40.73	41.15	+0.10%	1,433,300
2025-09-19	41.26	41.43	40.88	41.11	-0.46%	5,115,400
2025-09-18	41.74	42.05	41.19	41.30	-1.13%	1,277,800
2025-09-17	41.39	41.99	41.24	41.77	+1.06%	1,988,200
2025-09-16	42.08	42.22	41.29	41.33	-1.85%	1,441,400
2025-09-15	42.49	42.80	42.08	42.11	-0.96%	1,521,100
2025-09-12	43.08	43.24	42.42	42.52	-1.87%	1,532,500
2025-09-11	43.02	43.54	42.82	43.33	+0.77%	2,371,600
2025-09-10	43.50	43.69	42.67	43.00	-1.58%	1,983,000
2025-09-09	44.05	44.33	43.69	43.69	-1.31%	1,253,400
2025-09-08	45.11	45.20	44.18	44.27	-1.36%	1,500,500
2025-09-05	44.93	45.65	44.63	44.88	-0.20%	1,871,700
2025-09-04	45.05	45.11	44.47	44.97	-0.51%	1,378,800
2025-09-03	45.11	45.29	44.51	45.20	+0.69%	2,250,800
2025-09-02	45.02	45.26	44.12	44.89	-0.99%	1,495,800
2025-08-29	44.97	45.37	44.66	45.34	+0.82%	1,706,100
2025-08-28	45.39	45.50	44.73	44.97	-0.97%	1,510,700
2025-08-27	45.04	45.48	44.86	45.41	+0.69%	2,770,200
2025-08-26	45.28	45.71	45.02	45.10	-0.77%	1,169,000
2025-08-25	45.30	45.48	45.09	45.45	+0.31%	1,234,900
2025-08-22	44.81	45.74	44.35	45.31	+1.77%	1,741,600
2025-08-21	43.78	44.55	43.61	44.52	+1.09%	1,609,300
2025-08-20	44.77	44.88	43.85	44.04	-1.67%	2,568,900
2025-08-19	44.29	44.90	44.12	44.79	+1.63%	1,815,600
2025-08-18	43.79	44.14	43.44	44.07	+0.94%	1,961,500
2025-08-15	43.67	44.02	43.52	43.66	-0.09%	2,553,300
2025-08-14	43.78	44.15	43.43	43.70	-1.18%	1,556,100
2025-08-13	43.40	44.24	43.39	44.22	+2.10%	1,479,000
2025-08-12	43.36	43.71	42.89	43.31	+0.14%	1,400,200
2025-08-11	43.60	44.09	43.18	43.25	-0.67%	1,892,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+8.38%). Worst month: May (-6.63%). Based on 5 years of daily data (2022–2026).

Jan+3.18%
Feb-1.83%
Mar-4.35%
Apr-4.02%
May-6.63%
Jun-3.92%
Jul+6.54%
Aug+7.50%
Sep-3.26%
Oct-2.47%
Nov+8.38%
Dec-0.35%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Genpact Limited's (G) latest close?

34.29 on 2026-08-07, from the Closelook data lake's daily price record.

What is G's 52-week high and low?

48.64 high and 26.85 low over the trailing 52 weeks, as of 2026-08-07.

What is Genpact Limited's strongest and weakest month historically?

Historically, G's strongest calendar month has been Nov (average +8.38%) and its weakest May (average -6.63%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.