Genpact Stock Price History
NYSE: GConsumer DiscretionaryProfessional ServicesUSD
34.40-0.27 (-0.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
G price history at a glance
The price history for Genpact (G) on this page begins on July 30, 2007, when the stock closed at $15.75; it most recently closed at $34.40 on October 5, 2026. The highest price in this record is $56.76, reached on February 3, 2025; the latest close is 39.4% below that peak. Across the 18 complete calendar years in the table, G finished higher in 11 and lower in 7. Its best year was 2009 (+81.5%) and its worst was 2008 (-43.8%).
Over roughly 19 years the share price changed +118.4%, a 4.2% compound annual price return (excluding dividends). In the last 12 months alone, G has lost 12.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $56.76
- Date of high
- Feb 3, 2025
- Low since 2007
- $6.30
- Date of low
- Oct 27, 2008
- 52-week high
- $48.64
- 52-week low
- $26.85
- IPO year
- 2007
- Last close
- $34.40
G returns
1 week
+3.33%
1 month
-1.35%
3 months
+17.13%
6 months
+0.64%
Year to date
-26.46%
1 year
-12.62%
3 years
-4.04%
5 years
-30.97%
G price return, excluding dividends.
G annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.40 | -25.07% |
| 2025 | 45.91 | +5.47% |
| 2024 | 43.53 | +25.41% |
| 2023 | 34.71 | -25.06% |
| 2022 | 46.32 | -12.74% |
| 2021 | 53.08 | +28.34% |
| 2020 | 41.36 | -2.59% |
| 2019 | 42.46 | +56.62% |
| 2018 | 27.11 | -14.59% |
| 2017 | 31.74 | +30.40% |
| 2016 | 24.34 | -2.56% |
| 2015 | 24.98 | +32.17% |
| 2014 | 18.90 | +5.47% |
| 2013 | 17.92 | +11.24% |
| 2012 | 16.11 | +7.76% |
| 2011 | 14.95 | -1.64% |
| 2010 | 15.20 | +2.01% |
| 2009 | 14.90 | +81.49% |
| 2008 | 8.21 | -43.77% |
| 2007* | 14.60 | -7.30% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
G daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.69 | 35.07 | 34.29 | 34.40 | -0.78% | |
| 33.74 | 34.85 | 33.19 | 34.67 | +3.03% | |
| 33.36 | 34.36 | 33.07 | 33.65 | +0.60% | |
| 33.61 | 33.76 | 33.26 | 33.45 | -0.21% | |
| 33.14 | 33.61 | 33.00 | 33.52 | +0.69% | |
| 34.64 | 34.72 | 33.19 | 33.29 | -4.06% | |
| 33.75 | 35.14 | 33.41 | 34.70 | +6.67% | |
| 32.31 | 32.69 | 32.08 | 32.53 | +0.90% | |
| 32.38 | 32.78 | 32.04 | 32.24 | -1.10% | |
| 32.80 | 32.89 | 32.34 | 32.60 | -1.51% | |
| 33.26 | 33.51 | 32.97 | 33.10 | -0.81% | |
| 34.09 | 34.38 | 33.10 | 33.37 | -1.42% | |
| 33.80 | 34.33 | 33.49 | 33.85 | -0.12% | |
| 34.42 | 34.57 | 33.31 | 33.89 | -0.56% | |
| 34.46 | 34.80 | 33.91 | 34.08 | -0.18% | |
| 34.61 | 35.13 | 34.07 | 34.14 | -2.32% | |
| 35.17 | 35.35 | 34.78 | 34.95 | -0.91% | |
| 35.53 | 35.85 | 34.94 | 35.27 | -1.65% | |
| 35.98 | 36.72 | 35.84 | 35.86 | -1.56% | |
| 35.93 | 36.92 | 35.93 | 36.43 | +3.67% | |
| 34.44 | 35.18 | 34.18 | 35.14 | +2.12% | |
| 34.96 | 35.20 | 34.30 | 34.41 | -1.32% | |
| 35.39 | 35.57 | 34.74 | 34.87 | -1.36% | |
| 36.79 | 36.91 | 35.30 | 35.35 | -5.28% | |
| 37.53 | 37.77 | 36.92 | 37.32 | -2.00% | |
| 37.15 | 38.59 | 37.15 | 38.08 | +1.57% | |
| 37.07 | 38.16 | 37.07 | 37.49 | -0.53% | |
| 38.02 | 38.85 | 37.59 | 37.69 | -0.76% | |
| 37.83 | 38.44 | 37.80 | 37.98 | -0.11% | |
| 37.85 | 38.32 | 37.73 | 38.02 | +1.31% | |
| 36.90 | 37.89 | 36.72 | 37.53 | +1.76% | |
| 36.80 | 37.25 | 36.66 | 36.88 | -0.99% | |
| 37.08 | 37.46 | 36.79 | 37.25 | -0.90% | |
| 37.15 | 38.00 | 37.15 | 37.59 | +1.21% | |
| 37.05 | 37.87 | 36.72 | 37.14 | +0.57% | |
| 36.39 | 37.53 | 36.30 | 36.93 | +1.46% | |
| 34.74 | 37.15 | 34.74 | 36.40 | +5.05% | |
| 34.30 | 34.97 | 34.27 | 34.65 | +2.82% | |
| 33.49 | 33.91 | 33.35 | 33.70 | -0.47% | |
| 34.40 | 34.43 | 33.28 | 33.86 | -1.48% | |
| 34.29 | 34.57 | 33.56 | 34.37 | +1.24% | |
| 33.50 | 34.11 | 33.00 | 33.95 | -0.03% | |
| 33.62 | 34.32 | 33.53 | 33.96 | -0.50% | |
| 34.24 | 34.88 | 33.81 | 34.13 | -0.47% | |
| 35.09 | 35.46 | 33.72 | 34.29 | -5.17% | |
| 35.63 | 36.30 | 34.93 | 36.16 | +2.52% | |
| 36.05 | 36.12 | 34.92 | 35.27 | -1.45% | |
| 34.57 | 35.87 | 34.42 | 35.79 | +1.79% | |
| 35.90 | 36.26 | 35.15 | 35.16 | -0.03% | |
| 34.31 | 35.46 | 34.31 | 35.17 | -0.45% | |
| 35.99 | 36.25 | 34.95 | 35.33 | -3.76% | |
| 34.76 | 37.14 | 34.60 | 36.71 | +6.07% | |
| 32.82 | 34.88 | 32.82 | 34.61 | +7.55% | |
| 31.62 | 32.70 | 31.44 | 32.18 | +2.94% | |
| 30.75 | 31.63 | 30.67 | 31.26 | +2.93% | |
| 30.08 | 30.43 | 29.70 | 30.37 | +1.20% | |
| 30.52 | 30.68 | 29.84 | 30.01 | -0.56% | |
| 30.07 | 30.68 | 29.79 | 30.18 | -1.50% | |
| 30.56 | 30.95 | 30.26 | 30.64 | -0.81% | |
| 31.39 | 31.69 | 30.64 | 30.89 | -1.06% | |
| 30.61 | 31.49 | 30.21 | 31.22 | +3.82% | |
| 29.78 | 30.85 | 29.73 | 30.07 | +1.86% | |
| 29.26 | 29.98 | 29.22 | 29.52 | -3.15% | |
| 30.20 | 30.65 | 29.73 | 30.48 | +3.78% | |
| 30.13 | 30.19 | 29.06 | 29.37 | -0.91% | |
| 28.62 | 29.65 | 28.26 | 29.64 | +1.02% | |
| 29.44 | 29.81 | 29.15 | 29.34 | -1.34% | |
| 29.72 | 30.49 | 29.56 | 29.74 | +2.69% | |
| 29.36 | 29.36 | 28.58 | 28.96 | -0.48% | |
| 28.58 | 29.22 | 28.58 | 29.10 | +2.97% | |
| 28.00 | 28.92 | 27.73 | 28.26 | +2.76% | |
| 27.50 | 27.79 | 26.85 | 27.50 | -1.26% | |
| 29.01 | 29.22 | 27.62 | 27.85 | -2.38% | |
| 27.90 | 28.61 | 27.89 | 28.53 | +3.11% | |
| 28.28 | 28.75 | 27.61 | 27.67 | -3.01% | |
| 28.26 | 28.90 | 27.98 | 28.53 | +0.88% | |
| 28.77 | 29.14 | 27.92 | 28.28 | +0.60% | |
| 28.21 | 28.52 | 27.61 | 28.11 | -0.50% | |
| 29.01 | 29.01 | 27.37 | 28.25 | -6.80% | |
| 30.90 | 31.62 | 30.28 | 30.31 | -3.22% | |
| 31.21 | 31.56 | 30.90 | 31.32 | +1.03% | |
| 31.78 | 32.18 | 30.78 | 31.00 | -3.31% | |
| 32.21 | 32.51 | 31.28 | 32.06 | +0.53% | |
| 32.33 | 32.37 | 31.47 | 31.89 | -0.93% | |
| 32.23 | 32.61 | 31.82 | 32.19 | -1.35% | |
| 32.18 | 33.05 | 32.03 | 32.63 | +0.71% | |
| 32.32 | 32.74 | 32.18 | 32.40 | -0.67% | |
| 33.10 | 33.30 | 32.28 | 32.62 | -0.73% | |
| 33.33 | 33.69 | 32.45 | 32.86 | +1.73% | |
| 32.62 | 32.71 | 31.59 | 32.30 | -2.24% | |
| 33.60 | 33.84 | 32.72 | 33.04 | -4.09% | |
| 33.06 | 34.63 | 32.76 | 34.45 | +4.55% | |
| 32.42 | 33.52 | 31.83 | 32.95 | +1.63% | |
| 31.69 | 32.61 | 31.43 | 32.42 | +2.66% | |
| 31.01 | 31.97 | 31.01 | 31.58 | +1.25% | |
| 31.50 | 31.60 | 30.91 | 31.19 | -2.26% | |
| 32.32 | 32.68 | 31.64 | 31.91 | -0.28% | |
| 31.89 | 32.28 | 31.33 | 32.00 | -0.37% | |
| 31.32 | 32.20 | 30.65 | 32.12 | +1.42% | |
| 31.80 | 32.95 | 31.35 | 31.67 | +1.02% | |
| 29.03 | 31.46 | 28.97 | 31.35 | +7.92% | |
| 29.53 | 30.31 | 28.87 | 29.05 | +0.38% | |
| 29.59 | 29.99 | 28.78 | 28.94 | -1.70% | |
| 30.86 | 31.14 | 29.10 | 29.44 | -5.79% | |
| 31.61 | 31.86 | 31.15 | 31.25 | -0.16% | |
| 32.98 | 33.31 | 31.14 | 31.30 | -3.87% | |
| 34.18 | 34.63 | 31.47 | 32.56 | -5.57% | |
| 33.92 | 34.73 | 33.92 | 34.48 | +2.01% | |
| 34.11 | 34.50 | 33.52 | 33.80 | -0.82% | |
| 34.06 | 34.14 | 33.12 | 34.08 | -0.18% | |
| 34.22 | 35.14 | 33.97 | 34.14 | -0.55% | |
| 35.00 | 35.54 | 34.10 | 34.33 | -1.21% | |
| 33.56 | 34.77 | 33.14 | 34.75 | +2.57% | |
| 33.95 | 34.25 | 33.53 | 33.88 | -0.21% | |
| 34.44 | 34.91 | 33.76 | 33.95 | +0.35% | |
| 34.33 | 34.98 | 33.67 | 33.83 | -1.43% | |
| 34.25 | 34.37 | 33.74 | 34.32 | -0.52% | |
| 35.40 | 35.87 | 34.04 | 34.50 | -4.75% | |
| 37.03 | 37.08 | 35.99 | 36.22 | -2.19% | |
| 36.61 | 37.63 | 36.46 | 37.03 | +1.06% | |
| 36.87 | 37.01 | 36.28 | 36.64 | -0.79% | |
| 37.20 | 37.20 | 36.61 | 36.93 | +0.82% | |
| 36.59 | 37.08 | 36.43 | 36.63 | +1.08% | |
| 35.82 | 36.65 | 35.59 | 36.24 | +2.08% | |
| 35.67 | 36.16 | 35.43 | 35.50 | -0.11% | |
| 34.24 | 35.69 | 34.23 | 35.54 | +3.98% | |
| 35.32 | 35.51 | 33.92 | 34.18 | -3.83% | |
| 36.62 | 36.77 | 35.00 | 35.54 | -3.76% | |
| 38.19 | 38.42 | 36.82 | 36.93 | -1.49% | |
| 37.49 | 37.95 | 37.31 | 37.49 | -0.32% | |
| 37.64 | 37.81 | 37.27 | 37.61 | -0.34% | |
| 37.29 | 38.40 | 36.95 | 37.74 | +1.37% | |
| 37.25 | 37.48 | 36.15 | 37.23 | -0.05% | |
| 37.85 | 37.99 | 36.97 | 37.25 | -0.53% | |
| 36.94 | 37.51 | 36.38 | 37.45 | +2.38% | |
| 37.09 | 37.59 | 36.18 | 36.58 | -2.22% | |
| 37.58 | 38.13 | 37.13 | 37.41 | -0.66% | |
| 38.11 | 38.60 | 36.85 | 37.66 | -0.42% | |
| 38.60 | 38.76 | 37.65 | 37.82 | -2.43% | |
| 38.73 | 39.30 | 37.99 | 38.76 | +0.16% | |
| 38.29 | 38.71 | 37.85 | 38.70 | +1.02% | |
| 38.04 | 39.00 | 37.73 | 38.31 | +1.46% | |
| 38.16 | 38.74 | 37.73 | 37.76 | -1.51% | |
| 38.63 | 39.42 | 38.25 | 38.34 | +0.16% | |
| 38.26 | 38.81 | 38.16 | 38.28 | -0.05% | |
| 38.68 | 38.97 | 37.95 | 38.30 | +0.39% | |
| 38.48 | 39.00 | 38.11 | 38.15 | -1.55% | |
| 39.10 | 39.41 | 38.52 | 38.75 | -0.44% | |
| 40.55 | 40.96 | 38.72 | 38.92 | -4.75% | |
| 41.36 | 41.36 | 40.33 | 40.86 | -2.01% | |
| 41.33 | 41.75 | 40.44 | 41.70 | +0.05% | |
| 40.66 | 41.77 | 40.51 | 41.68 | +2.21% | |
| 40.24 | 40.90 | 39.85 | 40.78 | +1.04% | |
| 39.46 | 40.58 | 39.24 | 40.36 | +0.37% | |
| 38.86 | 40.35 | 38.86 | 40.21 | +1.23% | |
| 38.88 | 39.84 | 38.88 | 39.72 | +0.48% | |
| 38.41 | 39.79 | 38.03 | 39.53 | +4.55% | |
| 38.00 | 38.05 | 37.03 | 37.81 | -0.34% | |
| 37.43 | 38.52 | 37.36 | 37.94 | +1.07% | |
| 38.51 | 38.67 | 37.47 | 37.54 | -3.57% | |
| 38.70 | 39.47 | 38.40 | 38.93 | +0.18% | |
| 38.71 | 39.30 | 38.38 | 38.86 | -0.82% | |
| 37.90 | 39.19 | 37.90 | 39.18 | +3.84% | |
| 37.87 | 38.12 | 36.50 | 37.73 | +0.99% | |
| 36.63 | 37.52 | 36.63 | 37.36 | +2.89% | |
| 37.34 | 37.34 | 34.79 | 36.31 | -2.34% | |
| 39.75 | 39.90 | 37.18 | 37.18 | -5.01% | |
| 39.55 | 40.06 | 38.83 | 39.14 | -0.89% | |
| 40.11 | 41.00 | 38.92 | 39.49 | -2.23% | |
| 38.99 | 40.52 | 38.01 | 40.39 | +7.14% | |
| 38.78 | 39.82 | 37.56 | 37.70 | -1.67% | |
| 38.72 | 39.56 | 38.00 | 38.34 | -1.62% | |
| 43.50 | 43.57 | 38.90 | 38.97 | -11.69% | |
| 44.16 | 44.77 | 43.91 | 44.13 | +0.07% | |
| 44.50 | 44.75 | 43.87 | 44.10 | -1.14% | |
| 44.67 | 44.79 | 44.02 | 44.61 | -0.38% | |
| 45.36 | 45.50 | 44.75 | 44.78 | -1.08% | |
| 45.46 | 45.79 | 44.70 | 45.27 | -0.46% | |
| 45.98 | 46.00 | 45.28 | 45.48 | -0.70% | |
| 45.84 | 46.06 | 45.59 | 45.80 | -0.84% | |
| 45.37 | 46.29 | 45.37 | 46.19 | +1.01% | |
| 45.19 | 45.95 | 44.88 | 45.73 | +2.19% | |
| 45.32 | 45.98 | 44.49 | 44.75 | -2.53% | |
| 46.01 | 46.36 | 45.36 | 45.91 | -0.67% | |
| 47.41 | 47.51 | 46.18 | 46.22 | -2.57% | |
| 46.52 | 47.91 | 46.52 | 47.44 | +1.98% | |
| 47.05 | 47.05 | 46.35 | 46.52 | -1.29% | |
| 48.00 | 48.40 | 46.99 | 47.13 | -2.30% | |
| 47.92 | 48.42 | 47.59 | 48.24 | +1.30% | |
| 47.50 | 48.32 | 47.48 | 47.62 | +0.46% | |
| 47.35 | 47.61 | 47.02 | 47.40 | +0.11% | |
| 46.35 | 47.47 | 46.26 | 47.35 | +1.61% | |
| 45.53 | 46.76 | 45.45 | 46.60 | +1.50% | |
| 46.77 | 47.10 | 45.83 | 45.91 | -1.86% | |
| 47.06 | 47.31 | 46.77 | 46.78 | -0.85% | |
| 47.80 | 47.93 | 47.14 | 47.18 | -1.48% | |
| 48.00 | 48.33 | 47.87 | 47.89 | -0.33% | |
| 48.12 | 48.29 | 47.91 | 48.05 | -0.08% | |
| 48.11 | 48.43 | 47.91 | 48.09 | -0.08% | |
| 48.42 | 48.63 | 48.07 | 48.13 | -0.76% | |
| 47.75 | 48.64 | 47.75 | 48.50 | +1.23% | |
| 47.74 | 48.41 | 47.63 | 47.91 | +0.38% | |
| 47.80 | 48.10 | 47.57 | 47.73 | -0.46% | |
| 47.71 | 48.11 | 47.36 | 47.95 | +0.38% | |
| 47.48 | 48.46 | 47.40 | 47.77 | +0.89% | |
| 47.75 | 47.97 | 46.76 | 47.35 | -0.90% | |
| 47.47 | 47.79 | 47.13 | 47.78 | +0.89% | |
| 46.44 | 47.37 | 46.42 | 47.36 | +2.16% | |
| 45.77 | 46.57 | 45.52 | 46.36 | +1.31% | |
| 46.03 | 46.23 | 45.24 | 45.76 | -1.00% | |
| 46.30 | 46.45 | 45.92 | 46.22 | -0.32% | |
| 45.89 | 46.65 | 45.74 | 46.37 | +0.78% | |
| 45.43 | 46.21 | 45.43 | 46.01 | +1.79% | |
| 44.14 | 45.31 | 44.14 | 45.20 | +2.59% | |
| 44.19 | 44.40 | 43.75 | 44.06 | -0.29% | |
| 44.03 | 44.43 | 43.85 | 44.19 | +0.30% | |
| 44.21 | 44.48 | 44.05 | 44.06 | -0.34% | |
| 44.58 | 44.90 | 44.20 | 44.21 | -0.96% | |
| 44.27 | 45.21 | 44.27 | 44.64 | +1.27% | |
| 44.21 | 44.50 | 43.95 | 44.08 | -0.63% | |
| 43.95 | 44.99 | 43.84 | 44.36 | +1.44% | |
| 43.94 | 44.38 | 43.53 | 43.73 | -0.43% | |
| 43.69 | 44.21 | 43.61 | 43.92 | +0.27% | |
| 44.00 | 44.22 | 43.53 | 43.80 | +0.14% | |
| 44.80 | 44.80 | 43.70 | 43.74 | -2.56% | |
| 45.00 | 45.11 | 44.13 | 44.89 | -0.36% | |
| 45.70 | 45.85 | 44.97 | 45.05 | -1.08% | |
| 45.00 | 45.74 | 44.76 | 45.54 | +1.45% | |
| 44.20 | 44.98 | 43.57 | 44.89 | +1.40% | |
| 44.10 | 44.81 | 43.20 | 44.27 | -0.49% | |
| 43.09 | 45.29 | 43.09 | 44.49 | +15.89% | |
| 38.95 | 39.20 | 38.16 | 38.39 | -1.11% | |
| 38.52 | 39.21 | 38.42 | 38.82 | +1.01% | |
| 38.22 | 38.62 | 37.96 | 38.43 | +0.81% | |
| 38.17 | 38.27 | 37.49 | 38.12 | -0.08% | |
| 38.00 | 38.19 | 37.73 | 38.15 | +0.08% | |
| 38.04 | 38.39 | 37.95 | 38.12 | +0.61% | |
| 38.97 | 38.97 | 37.77 | 37.89 | -3.37% | |
| 39.35 | 39.64 | 39.15 | 39.21 | -0.76% | |
| 39.63 | 39.75 | 39.39 | 39.51 | +0.05% | |
| 40.07 | 40.07 | 39.44 | 39.49 | -0.73% | |
| 39.62 | 39.97 | 39.24 | 39.78 | 0.00% | |
| 40.20 | 40.44 | 39.58 | 39.78 | -1.27% | |
| 39.85 | 40.44 | 39.74 | 40.29 | +1.08% | |
| 39.63 | 39.91 | 39.29 | 39.86 | +1.06% | |
| 38.87 | 39.55 | 38.87 | 39.44 | +1.26% | |
| 39.50 | 39.92 | 38.22 | 38.95 | -1.19% | |
| 39.86 | 39.92 | 39.24 | 39.42 | -1.10% | |
| 39.30 | 40.04 | 39.11 | 39.86 | +0.86% | |
| 39.41 | 39.88 | 39.03 | 39.52 | +0.38% | |
| 40.27 | 40.35 | 39.23 | 39.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the G chart for longer ranges.