Genpact LTD (G) stock
GNYSEServices-Management Consulting ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 21/3030% below fair value
$39.62+0.65 (+1.67%)
Close on Oct 30, 2026Market cap $6.66BP/E 11.8Yield 1.72%
Price history
Genpact share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.62
+1.67% on the day
52-week range
$26.85 – $48.64
-18.5% from the high
Change over 52 weeks
+3.9%
From $38.12 on Oct 30, 2025
Average volume
2.15M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $39.58 | $39.75 | $39.24 | $39.62 | +1.67% | 1,384,411 |
| Oct 29, 2026 | $38.75 | $39.24 | $38.58 | $38.97 | +0.33% | 1,054,849 |
| Oct 28, 2026 | $38.93 | $39.26 | $38.35 | $38.84 | -0.92% | 2,112,639 |
| Oct 27, 2026 | $40.08 | $40.29 | $38.98 | $39.20 | -3.16% | 1,956,871 |
| Oct 26, 2026 | $41.18 | $41.23 | $40.14 | $40.48 | -0.86% | 1,624,265 |
| Oct 23, 2026 | $41.29 | $41.66 | $40.04 | $40.83 | -2.27% | 1,984,628 |
| Oct 22, 2026 | $39.80 | $41.91 | $39.72 | $41.78 | +6.23% | 2,766,111 |
| Oct 21, 2026 | $38.43 | $39.50 | $38.43 | $39.33 | +1.63% | 2,522,084 |
| Oct 20, 2026 | $38.47 | $38.92 | $38.00 | $38.70 | +2.71% | 1,364,940 |
| Oct 19, 2026 | $36.87 | $37.85 | $36.77 | $37.68 | +1.13% | 1,092,124 |
| Oct 16, 2026 | $38.00 | $38.44 | $36.63 | $37.26 | -0.88% | 1,893,698 |
| Oct 15, 2026 | $36.00 | $37.69 | $35.82 | $37.59 | +6.40% | 1,867,272 |
| Oct 14, 2026 | $35.46 | $35.78 | $34.74 | $35.33 | +0.31% | 1,687,186 |
| Oct 13, 2026 | $34.97 | $35.72 | $34.84 | $35.22 | +2.53% | 1,557,089 |
| Oct 12, 2026 | $34.67 | $35.00 | $34.32 | $34.35 | -0.15% | 1,534,374 |
| Oct 9, 2026 | $34.69 | $35.07 | $34.29 | $34.40 | -0.78% | 1,309,549 |
| Oct 8, 2026 | $33.74 | $34.86 | $33.17 | $34.67 | +3.03% | 2,459,849 |
| Oct 7, 2026 | $33.36 | $34.36 | $33.07 | $33.65 | +0.60% | 1,706,741 |
| Oct 6, 2026 | $33.61 | $33.76 | $33.26 | $33.45 | -0.21% | 1,812,237 |
| Oct 5, 2026 | $33.14 | $33.61 | $33.00 | $33.52 | +0.69% | 2,032,051 |
| Oct 2, 2026 | $34.64 | $34.72 | $33.19 | $33.29 | -4.06% | 1,814,399 |
| Oct 1, 2026 | $33.75 | $35.14 | $33.41 | $34.70 | +6.67% | 2,285,244 |
| Sep 30, 2026 | $32.31 | $32.69 | $32.08 | $32.53 | +0.90% | 1,876,749 |
| Sep 29, 2026 | $32.38 | $32.78 | $32.04 | $32.24 | -1.10% | 1,586,396 |
| Sep 28, 2026 | $32.80 | $32.89 | $32.34 | $32.60 | -1.51% | 1,357,368 |
| Sep 25, 2026 | $33.26 | $33.51 | $32.97 | $33.10 | -0.81% | 1,383,422 |
| Sep 24, 2026 | $34.09 | $34.38 | $33.10 | $33.37 | -1.42% | 2,053,827 |
| Sep 23, 2026 | $33.80 | $34.33 | $33.49 | $33.85 | -0.12% | 1,472,603 |
| Sep 22, 2026 | $34.42 | $34.57 | $33.31 | $33.89 | -0.56% | 1,748,061 |
| Sep 21, 2026 | $34.46 | $34.80 | $33.91 | $34.08 | -0.18% | 1,555,982 |
| Sep 18, 2026 | $34.61 | $35.13 | $34.07 | $34.14 | -2.32% | 4,105,845 |
| Sep 17, 2026 | $35.17 | $35.35 | $34.78 | $34.95 | -0.91% | 1,575,845 |
| Sep 16, 2026 | $35.53 | $35.85 | $34.94 | $35.27 | -1.65% | 1,603,827 |
| Sep 15, 2026 | $35.98 | $36.72 | $35.84 | $35.86 | -1.56% | 1,692,352 |
| Sep 14, 2026 | $35.93 | $36.92 | $35.93 | $36.43 | +3.67% | 2,625,621 |
| Sep 11, 2026 | $34.44 | $35.18 | $34.18 | $35.14 | +2.12% | 1,957,226 |
| Sep 10, 2026 | $34.96 | $35.20 | $34.30 | $34.41 | -1.32% | 1,703,943 |
| Sep 9, 2026 | $35.39 | $35.57 | $34.74 | $34.87 | -1.36% | 1,901,848 |
| Sep 8, 2026 | $36.79 | $36.91 | $35.30 | $35.35 | -5.28% | 2,830,025 |
| Sep 4, 2026 | $37.53 | $37.77 | $36.92 | $37.32 | -2.00% | 1,435,411 |
| Sep 3, 2026 | $37.15 | $38.59 | $37.15 | $38.08 | +1.57% | 1,738,382 |
| Sep 2, 2026 | $37.07 | $38.16 | $37.07 | $37.49 | -0.53% | 1,848,366 |
| Sep 1, 2026 | $38.02 | $38.85 | $37.59 | $37.69 | -0.76% | 1,880,285 |
| Aug 31, 2026 | $37.83 | $38.44 | $37.80 | $37.98 | -0.11% | 2,637,903 |
| Aug 28, 2026 | $37.85 | $38.32 | $37.73 | $38.02 | +1.31% | 2,280,456 |
| Aug 27, 2026 | $36.90 | $37.89 | $36.72 | $37.53 | +1.76% | 1,410,032 |
| Aug 26, 2026 | $36.80 | $37.25 | $36.66 | $36.88 | -0.99% | 2,422,056 |
| Aug 25, 2026 | $37.08 | $37.46 | $36.79 | $37.25 | -0.90% | 2,063,706 |
| Aug 24, 2026 | $37.15 | $38.00 | $37.15 | $37.59 | +1.21% | 1,970,204 |
| Aug 21, 2026 | $37.05 | $37.87 | $36.72 | $37.14 | +0.57% | 5,304,567 |
| Aug 20, 2026 | $36.39 | $37.53 | $36.30 | $36.93 | +1.46% | 5,121,852 |
| Aug 19, 2026 | $34.74 | $37.15 | $34.74 | $36.40 | +5.05% | 3,802,960 |
| Aug 18, 2026 | $34.30 | $34.97 | $34.27 | $34.65 | +2.82% | 2,863,221 |
| Aug 17, 2026 | $33.49 | $33.91 | $33.35 | $33.70 | -0.47% | 1,567,840 |
| Aug 14, 2026 | $34.40 | $34.43 | $33.28 | $33.86 | -1.48% | 1,567,934 |
| Aug 13, 2026 | $34.29 | $34.57 | $33.56 | $34.37 | +1.24% | 2,341,872 |
| Aug 12, 2026 | $33.50 | $34.11 | $33.00 | $33.95 | -0.03% | 2,020,581 |
| Aug 11, 2026 | $33.62 | $34.32 | $33.53 | $33.96 | -0.50% | 2,602,257 |
| Aug 10, 2026 | $34.24 | $34.88 | $33.81 | $34.13 | -0.47% | 2,562,596 |
| Aug 7, 2026 | $35.09 | $35.46 | $33.72 | $34.29 | -5.17% | 3,930,861 |
| Aug 6, 2026 | $35.63 | $36.30 | $34.93 | $36.16 | +2.52% | 2,369,166 |
| Aug 5, 2026 | $36.05 | $36.12 | $34.92 | $35.27 | -1.45% | 1,997,128 |
| Aug 4, 2026 | $34.57 | $35.87 | $34.42 | $35.79 | +1.79% | 1,529,477 |
| Aug 3, 2026 | $35.90 | $36.26 | $35.15 | $35.16 | -0.03% | 1,878,842 |
| Jul 31, 2026 | $34.31 | $35.46 | $34.31 | $35.17 | -0.45% | 2,448,520 |
| Jul 30, 2026 | $35.99 | $36.25 | $34.95 | $35.33 | -3.76% | 2,384,425 |
| Jul 29, 2026 | $34.76 | $37.14 | $34.60 | $36.71 | +6.07% | 3,552,198 |
| Jul 28, 2026 | $32.82 | $34.88 | $32.82 | $34.61 | +7.55% | 2,667,828 |
| Jul 27, 2026 | $31.62 | $32.70 | $31.44 | $32.18 | +2.94% | 1,292,644 |
| Jul 24, 2026 | $30.75 | $31.63 | $30.67 | $31.26 | +2.93% | 1,538,155 |
| Jul 23, 2026 | $30.08 | $30.43 | $29.70 | $30.37 | +1.20% | 1,883,430 |
| Jul 22, 2026 | $30.52 | $30.68 | $29.84 | $30.01 | -0.56% | 1,891,803 |
| Jul 21, 2026 | $30.07 | $30.68 | $29.79 | $30.18 | -1.50% | 1,477,034 |
| Jul 20, 2026 | $30.56 | $30.95 | $30.26 | $30.64 | -0.81% | 1,642,939 |
| Jul 17, 2026 | $31.39 | $31.69 | $30.64 | $30.89 | -1.06% | 2,022,909 |
| Jul 16, 2026 | $30.61 | $31.49 | $30.21 | $31.22 | +3.82% | 2,633,732 |
| Jul 15, 2026 | $29.78 | $30.85 | $29.73 | $30.07 | +1.86% | 1,482,428 |
| Jul 14, 2026 | $29.26 | $29.98 | $29.22 | $29.52 | -3.15% | 1,572,150 |
| Jul 13, 2026 | $30.20 | $30.65 | $29.73 | $30.48 | +3.78% | 2,083,973 |
| Jul 10, 2026 | $30.13 | $30.19 | $29.06 | $29.37 | -0.91% | 1,798,860 |
| Jul 9, 2026 | $28.62 | $29.65 | $28.26 | $29.64 | +1.02% | 3,363,917 |
| Jul 8, 2026 | $29.44 | $29.81 | $29.15 | $29.34 | -1.34% | 3,068,986 |
| Jul 7, 2026 | $29.72 | $30.49 | $29.56 | $29.74 | +2.69% | 1,822,722 |
| Jul 6, 2026 | $29.36 | $29.36 | $28.58 | $28.96 | -0.48% | 2,132,472 |
| Jul 2, 2026 | $28.58 | $29.22 | $28.58 | $29.10 | +2.97% | 1,781,636 |
| Jul 1, 2026 | $28.00 | $28.92 | $27.73 | $28.26 | +2.76% | 2,281,607 |
| Jun 30, 2026 | $27.50 | $27.79 | $26.85 | $27.50 | -1.26% | 3,086,176 |
| Jun 29, 2026 | $29.01 | $29.22 | $27.62 | $27.85 | -2.38% | 3,622,453 |
| Jun 26, 2026 | $27.90 | $28.61 | $27.89 | $28.53 | +3.11% | 3,309,550 |
| Jun 25, 2026 | $28.28 | $28.75 | $27.61 | $27.67 | -3.01% | 2,255,504 |
| Jun 24, 2026 | $28.26 | $28.90 | $27.98 | $28.53 | +0.88% | 3,148,616 |
| Jun 23, 2026 | $28.77 | $29.14 | $27.92 | $28.28 | +0.60% | 3,448,839 |
| Jun 22, 2026 | $28.21 | $28.52 | $27.61 | $28.11 | -0.50% | 3,265,634 |
| Jun 18, 2026 | $29.01 | $29.01 | $27.37 | $28.25 | -6.80% | 5,728,732 |
| Jun 17, 2026 | $30.90 | $31.62 | $30.28 | $30.31 | -3.22% | 1,836,515 |
| Jun 16, 2026 | $31.21 | $31.56 | $30.90 | $31.32 | +1.03% | 2,180,567 |
| Jun 15, 2026 | $31.78 | $32.18 | $30.78 | $31.00 | -3.31% | 2,905,738 |
| Jun 12, 2026 | $32.21 | $32.51 | $31.28 | $32.06 | +0.53% | 1,403,860 |
| Jun 11, 2026 | $32.33 | $32.37 | $31.47 | $31.89 | -0.93% | 2,212,335 |
| Jun 10, 2026 | $32.23 | $32.61 | $31.82 | $32.19 | -1.35% | 1,904,460 |
| Jun 9, 2026 | $32.18 | $33.05 | $32.03 | $32.63 | +0.71% | 2,706,228 |
| Jun 8, 2026 | $32.32 | $32.74 | $32.18 | $32.40 | -0.67% | 2,598,312 |
| Jun 5, 2026 | $33.10 | $33.30 | $32.28 | $32.62 | -0.73% | 2,530,962 |
| Jun 4, 2026 | $33.33 | $33.69 | $32.45 | $32.86 | +1.73% | 2,960,377 |
| Jun 3, 2026 | $32.62 | $32.71 | $31.59 | $32.30 | -2.24% | 2,994,920 |
| Jun 2, 2026 | $33.60 | $33.84 | $32.72 | $33.04 | -4.09% | 2,844,395 |
| Jun 1, 2026 | $33.06 | $34.63 | $32.76 | $34.45 | +4.55% | 4,045,058 |
| May 29, 2026 | $32.42 | $33.52 | $31.83 | $32.95 | +1.63% | 3,340,037 |
| May 28, 2026 | $31.69 | $32.61 | $31.43 | $32.42 | +2.66% | 3,015,789 |
| May 27, 2026 | $31.01 | $31.97 | $31.01 | $31.58 | +1.25% | 2,348,296 |
| May 26, 2026 | $31.50 | $31.60 | $30.91 | $31.19 | -2.26% | 2,216,599 |
| May 22, 2026 | $32.32 | $32.68 | $31.64 | $31.91 | -0.28% | 2,128,613 |
| May 21, 2026 | $31.89 | $32.28 | $31.33 | $32.00 | -0.37% | 2,312,498 |
| May 20, 2026 | $31.32 | $32.20 | $30.65 | $32.12 | +1.42% | 2,750,398 |
| May 19, 2026 | $31.80 | $32.95 | $31.35 | $31.67 | +1.02% | 3,402,759 |
| May 18, 2026 | $29.03 | $31.46 | $28.97 | $31.35 | +7.92% | 4,074,649 |
| May 15, 2026 | $29.53 | $30.31 | $28.87 | $29.05 | +0.38% | 5,553,921 |
| May 14, 2026 | $29.59 | $29.99 | $28.78 | $28.94 | -1.70% | 4,749,077 |
| May 13, 2026 | $30.86 | $31.14 | $29.10 | $29.44 | -5.79% | 3,784,045 |
| May 12, 2026 | $31.61 | $31.86 | $31.15 | $31.25 | -0.16% | 3,656,376 |
| May 11, 2026 | $32.98 | $33.31 | $31.14 | $31.30 | -3.87% | 4,159,817 |
| May 8, 2026 | $34.18 | $34.63 | $31.47 | $32.56 | -5.57% | 5,439,137 |
| May 7, 2026 | $33.92 | $34.73 | $33.92 | $34.48 | +2.01% | 3,379,265 |
| May 6, 2026 | $34.11 | $34.50 | $33.52 | $33.80 | -0.82% | 3,386,487 |
| May 5, 2026 | $34.06 | $34.14 | $33.12 | $34.08 | -0.18% | 2,524,924 |
| May 4, 2026 | $34.22 | $35.14 | $33.97 | $34.14 | -0.55% | 2,419,878 |
| May 1, 2026 | $35.00 | $35.54 | $34.10 | $34.33 | -1.21% | 2,596,913 |
| Apr 30, 2026 | $33.56 | $34.77 | $33.14 | $34.75 | +2.57% | 4,811,325 |
| Apr 29, 2026 | $33.95 | $34.25 | $33.53 | $33.88 | -0.21% | 3,383,683 |
| Apr 28, 2026 | $34.44 | $34.91 | $33.76 | $33.95 | +0.35% | 3,560,999 |
| Apr 27, 2026 | $34.33 | $34.98 | $33.67 | $33.83 | -1.43% | 2,601,073 |
| Apr 24, 2026 | $34.25 | $34.37 | $33.74 | $34.32 | -0.52% | 2,216,308 |
| Apr 23, 2026 | $35.40 | $35.87 | $34.04 | $34.50 | -4.75% | 2,462,436 |
| Apr 22, 2026 | $37.03 | $37.08 | $35.99 | $36.22 | -2.19% | 2,024,364 |
| Apr 21, 2026 | $36.61 | $37.63 | $36.46 | $37.03 | +1.06% | 2,263,005 |
| Apr 20, 2026 | $36.87 | $37.01 | $36.28 | $36.64 | -0.79% | 2,312,839 |
| Apr 17, 2026 | $37.20 | $37.20 | $36.61 | $36.93 | +0.82% | 2,046,391 |
| Apr 16, 2026 | $36.59 | $37.08 | $36.43 | $36.63 | +1.08% | 2,509,200 |
| Apr 15, 2026 | $35.82 | $36.65 | $35.59 | $36.24 | +2.08% | 3,341,555 |
| Apr 14, 2026 | $35.67 | $36.16 | $35.43 | $35.50 | -0.11% | 2,575,686 |
| Apr 13, 2026 | $34.24 | $35.69 | $34.23 | $35.54 | +3.98% | 3,696,170 |
| Apr 10, 2026 | $35.32 | $35.51 | $33.92 | $34.18 | -3.83% | 3,023,872 |
| Apr 9, 2026 | $36.62 | $36.77 | $35.00 | $35.54 | -3.76% | 2,715,831 |
| Apr 8, 2026 | $38.19 | $38.42 | $36.82 | $36.93 | -1.49% | 2,729,564 |
| Apr 7, 2026 | $37.49 | $37.95 | $37.31 | $37.49 | -0.32% | 1,256,612 |
| Apr 6, 2026 | $37.64 | $37.81 | $37.27 | $37.61 | -0.34% | 1,646,972 |
| Apr 2, 2026 | $37.29 | $38.40 | $36.95 | $37.74 | +1.37% | 2,407,538 |
| Apr 1, 2026 | $37.25 | $37.48 | $36.15 | $37.23 | -0.05% | 2,425,284 |
| Mar 31, 2026 | $37.85 | $37.99 | $36.97 | $37.25 | -0.53% | 2,175,687 |
| Mar 30, 2026 | $36.94 | $37.51 | $36.38 | $37.45 | +2.38% | 1,989,894 |
| Mar 27, 2026 | $37.09 | $37.59 | $36.18 | $36.58 | -2.22% | 1,607,568 |
| Mar 26, 2026 | $37.58 | $38.13 | $37.13 | $37.41 | -0.66% | 2,533,195 |
| Mar 25, 2026 | $38.11 | $38.60 | $36.85 | $37.66 | -0.42% | 1,405,816 |
| Mar 24, 2026 | $38.60 | $38.76 | $37.65 | $37.82 | -2.43% | 1,689,820 |
| Mar 23, 2026 | $38.73 | $39.30 | $37.99 | $38.76 | +0.16% | 2,043,900 |
| Mar 20, 2026 | $38.29 | $38.71 | $37.85 | $38.70 | +1.02% | 4,176,310 |
| Mar 19, 2026 | $38.04 | $39.00 | $37.73 | $38.31 | +1.46% | 2,479,281 |
| Mar 18, 2026 | $38.16 | $38.74 | $37.73 | $37.76 | -1.51% | 1,888,342 |
| Mar 17, 2026 | $38.63 | $39.42 | $38.25 | $38.34 | +0.16% | 2,381,024 |
| Mar 16, 2026 | $38.26 | $38.81 | $38.16 | $38.28 | -0.05% | 1,818,093 |
| Mar 13, 2026 | $38.68 | $38.97 | $37.95 | $38.30 | +0.39% | 2,200,925 |
| Mar 12, 2026 | $38.48 | $39.00 | $38.11 | $38.15 | -1.55% | 2,219,264 |
| Mar 11, 2026 | $39.10 | $39.41 | $38.52 | $38.75 | -0.44% | 2,063,662 |
| Mar 10, 2026 | $40.55 | $40.96 | $38.72 | $38.92 | -4.75% | 2,270,353 |
| Mar 9, 2026 | $41.36 | $41.36 | $40.33 | $40.86 | -2.01% | 1,864,079 |
| Mar 6, 2026 | $41.33 | $41.75 | $40.44 | $41.70 | +0.05% | 1,559,396 |
| Mar 5, 2026 | $40.66 | $41.77 | $40.51 | $41.68 | +2.21% | 1,783,187 |
| Mar 4, 2026 | $40.24 | $40.90 | $39.85 | $40.78 | +1.04% | 1,448,183 |
| Mar 3, 2026 | $39.46 | $40.58 | $39.24 | $40.36 | +0.37% | 1,891,206 |
| Mar 2, 2026 | $38.86 | $40.35 | $38.86 | $40.21 | +1.23% | 1,936,689 |
| Feb 27, 2026 | $38.88 | $39.84 | $38.88 | $39.72 | +0.48% | 3,188,490 |
| Feb 26, 2026 | $38.41 | $39.79 | $38.03 | $39.53 | +4.55% | 2,291,280 |
| Feb 25, 2026 | $38.00 | $38.05 | $37.03 | $37.81 | -0.34% | 2,450,800 |
| Feb 24, 2026 | $37.43 | $38.52 | $37.36 | $37.94 | +1.07% | 2,858,857 |
| Feb 23, 2026 | $38.51 | $38.67 | $37.47 | $37.54 | -3.57% | 2,117,743 |
| Feb 20, 2026 | $38.70 | $39.47 | $38.40 | $38.93 | +0.18% | 2,758,608 |
| Feb 19, 2026 | $38.71 | $39.30 | $38.38 | $38.86 | -0.82% | 2,379,261 |
| Feb 18, 2026 | $37.90 | $39.19 | $37.90 | $39.18 | +3.84% | 2,726,870 |
| Feb 17, 2026 | $37.87 | $38.12 | $36.50 | $37.73 | +0.99% | 2,386,020 |
| Feb 13, 2026 | $36.63 | $37.52 | $36.63 | $37.36 | +2.89% | 2,963,012 |
| Feb 12, 2026 | $37.34 | $37.34 | $34.79 | $36.31 | -2.34% | 3,920,717 |
| Feb 11, 2026 | $39.75 | $39.90 | $37.18 | $37.18 | -5.01% | 5,159,308 |
| Feb 10, 2026 | $39.55 | $40.06 | $38.83 | $39.14 | -0.89% | 2,388,819 |
| Feb 9, 2026 | $40.11 | $41.00 | $38.92 | $39.49 | -2.23% | 4,208,184 |
| Feb 6, 2026 | $38.99 | $40.52 | $38.01 | $40.39 | +7.14% | 5,942,772 |
| Feb 5, 2026 | $38.78 | $39.82 | $37.56 | $37.70 | -1.67% | 4,797,642 |
| Feb 4, 2026 | $38.72 | $39.56 | $38.00 | $38.34 | -1.62% | 4,059,156 |
| Feb 3, 2026 | $43.50 | $43.57 | $38.90 | $38.97 | -11.69% | 4,063,419 |
| Feb 2, 2026 | $44.16 | $44.77 | $43.91 | $44.13 | +0.07% | 2,001,174 |
| Jan 30, 2026 | $44.50 | $44.75 | $43.87 | $44.10 | -1.14% | 2,618,073 |
| Jan 29, 2026 | $44.67 | $44.79 | $44.02 | $44.61 | -0.38% | 1,464,913 |
| Jan 28, 2026 | $45.36 | $45.50 | $44.75 | $44.78 | -1.08% | 1,194,390 |
| Jan 27, 2026 | $45.46 | $45.79 | $44.70 | $45.27 | -0.46% | 1,512,960 |
| Jan 26, 2026 | $45.98 | $46.00 | $45.28 | $45.48 | -0.70% | 1,080,017 |
| Jan 23, 2026 | $45.84 | $46.06 | $45.59 | $45.80 | -0.84% | 936,053 |
| Jan 22, 2026 | $45.37 | $46.29 | $45.37 | $46.19 | +1.01% | 1,283,544 |
| Jan 21, 2026 | $45.19 | $45.95 | $44.88 | $45.73 | +2.19% | 1,607,131 |
| Jan 20, 2026 | $45.32 | $45.98 | $44.49 | $44.75 | -2.53% | 1,413,305 |
| Jan 16, 2026 | $46.01 | $46.36 | $45.36 | $45.91 | -0.67% | 1,171,837 |
| Jan 15, 2026 | $47.41 | $47.51 | $46.18 | $46.22 | -2.57% | 1,219,065 |
| Jan 14, 2026 | $46.52 | $47.91 | $46.52 | $47.44 | +1.98% | 1,607,609 |
| Jan 13, 2026 | $47.05 | $47.05 | $46.35 | $46.52 | -1.29% | 1,128,969 |
| Jan 12, 2026 | $48.00 | $48.40 | $46.99 | $47.13 | -2.30% | 1,268,505 |
| Jan 9, 2026 | $47.92 | $48.42 | $47.59 | $48.24 | +1.30% | 1,266,174 |
| Jan 8, 2026 | $47.50 | $48.32 | $47.48 | $47.62 | +0.46% | 1,334,857 |
| Jan 7, 2026 | $47.35 | $47.61 | $47.02 | $47.40 | +0.11% | 933,464 |
| Jan 6, 2026 | $46.35 | $47.47 | $46.26 | $47.35 | +1.61% | 1,647,280 |
| Jan 5, 2026 | $45.53 | $46.76 | $45.45 | $46.60 | +1.50% | 1,419,588 |
| Jan 2, 2026 | $46.77 | $47.10 | $45.83 | $45.91 | -1.86% | 1,132,182 |
| Dec 31, 2025 | $47.06 | $47.31 | $46.77 | $46.78 | -0.85% | 911,860 |
| Dec 30, 2025 | $47.80 | $47.93 | $47.14 | $47.18 | -1.48% | 827,515 |
| Dec 29, 2025 | $48.00 | $48.33 | $47.87 | $47.89 | -0.33% | 1,017,973 |
| Dec 26, 2025 | $48.12 | $48.29 | $47.91 | $48.05 | -0.08% | 530,096 |
| Dec 24, 2025 | $48.11 | $48.43 | $47.91 | $48.09 | -0.08% | 342,182 |
| Dec 23, 2025 | $48.42 | $48.63 | $48.07 | $48.13 | -0.76% | 1,092,453 |
| Dec 22, 2025 | $47.75 | $48.64 | $47.75 | $48.50 | +1.23% | 1,312,202 |
| Dec 19, 2025 | $47.74 | $48.41 | $47.63 | $47.91 | +0.38% | 2,767,506 |
| Dec 18, 2025 | $47.80 | $48.10 | $47.57 | $47.73 | -0.46% | 1,298,015 |
| Dec 17, 2025 | $47.71 | $48.11 | $47.36 | $47.95 | +0.38% | 1,598,425 |
| Dec 16, 2025 | $47.48 | $48.46 | $47.40 | $47.77 | +0.89% | 2,732,733 |
| Dec 15, 2025 | $47.75 | $47.97 | $46.76 | $47.35 | -0.90% | 2,007,501 |
| Dec 12, 2025 | $47.47 | $47.79 | $47.13 | $47.78 | +0.89% | 1,664,165 |
| Dec 11, 2025 | $46.44 | $47.37 | $46.42 | $47.36 | +2.16% | 1,423,989 |
| Dec 10, 2025 | $45.77 | $46.57 | $45.52 | $46.36 | +1.31% | 1,929,323 |
| Dec 9, 2025 | $46.03 | $46.23 | $45.24 | $45.76 | -1.00% | 2,479,883 |
| Dec 8, 2025 | $46.30 | $46.45 | $45.92 | $46.22 | -0.32% | 1,532,269 |
| Dec 5, 2025 | $45.89 | $46.65 | $45.74 | $46.37 | +0.78% | 1,701,601 |
| Dec 4, 2025 | $45.43 | $46.21 | $45.43 | $46.01 | +1.79% | 1,946,963 |
| Dec 3, 2025 | $44.14 | $45.31 | $44.14 | $45.20 | +2.59% | 1,781,393 |
| Dec 2, 2025 | $44.19 | $44.40 | $43.75 | $44.06 | -0.29% | 1,546,212 |
| Dec 1, 2025 | $44.03 | $44.43 | $43.85 | $44.19 | +0.30% | 2,016,006 |
| Nov 28, 2025 | $44.21 | $44.48 | $44.05 | $44.06 | -0.34% | 847,420 |
| Nov 26, 2025 | $44.58 | $44.90 | $44.20 | $44.21 | -0.96% | 1,725,180 |
| Nov 25, 2025 | $44.27 | $45.21 | $44.27 | $44.64 | +1.27% | 1,990,057 |
| Nov 24, 2025 | $44.21 | $44.50 | $43.95 | $44.08 | -0.63% | 2,202,712 |
| Nov 21, 2025 | $43.95 | $44.99 | $43.84 | $44.36 | +1.44% | 2,236,850 |
| Nov 20, 2025 | $43.94 | $44.38 | $43.53 | $43.73 | -0.43% | 2,031,824 |
| Nov 19, 2025 | $43.69 | $44.21 | $43.61 | $43.92 | +0.27% | 2,131,335 |
| Nov 18, 2025 | $44.00 | $44.22 | $43.53 | $43.80 | +0.14% | 3,239,385 |
| Nov 17, 2025 | $44.80 | $44.80 | $43.70 | $43.74 | -2.56% | 2,452,920 |
| Nov 14, 2025 | $45.00 | $45.11 | $44.13 | $44.89 | -0.36% | 1,440,942 |
| Nov 13, 2025 | $45.70 | $45.85 | $44.97 | $45.05 | -1.08% | 1,691,729 |
| Nov 12, 2025 | $45.00 | $45.74 | $44.76 | $45.54 | +1.45% | 2,231,220 |
| Nov 11, 2025 | $44.20 | $44.98 | $43.57 | $44.89 | +1.40% | 2,088,859 |
| Nov 10, 2025 | $44.10 | $44.81 | $43.20 | $44.27 | -0.49% | 3,218,651 |
| Nov 7, 2025 | $43.09 | $45.29 | $43.09 | $44.49 | +15.89% | 7,042,691 |
| Nov 6, 2025 | $38.95 | $39.20 | $38.16 | $38.39 | -1.11% | 3,494,941 |
| Nov 5, 2025 | $38.52 | $39.21 | $38.42 | $38.82 | +1.01% | 2,479,552 |
| Nov 4, 2025 | $38.22 | $38.62 | $37.96 | $38.43 | +0.81% | 2,254,231 |
| Nov 3, 2025 | $38.17 | $38.27 | $37.49 | $38.12 | -0.08% | 3,382,141 |
| Oct 31, 2025 | $38.00 | $38.19 | $37.73 | $38.15 | +0.08% | 2,495,379 |
| Oct 30, 2025 | $38.04 | $38.39 | $37.95 | $38.12 | +0.61% | 2,171,382 |
| Oct 29, 2025 | $38.97 | $38.97 | $37.77 | $37.89 | -3.37% | 2,174,802 |
| Oct 28, 2025 | $39.35 | $39.64 | $39.15 | $39.21 | -0.76% | 1,249,016 |
| Oct 27, 2025 | $39.63 | $39.75 | $39.39 | $39.51 | +0.05% | 949,980 |
| Oct 24, 2025 | $40.07 | $40.07 | $39.44 | $39.49 | -0.73% | 1,427,990 |
| Oct 23, 2025 | $39.62 | $39.97 | $39.24 | $39.78 | 0.00% | 1,682,317 |
| Oct 22, 2025 | $40.20 | $40.44 | $39.58 | $39.78 | -1.27% | 1,961,915 |
| Oct 21, 2025 | $39.85 | $40.44 | $39.74 | $40.29 | +1.08% | 1,263,114 |
| Oct 20, 2025 | $39.63 | $39.91 | $39.29 | $39.86 | – | 1,293,866 |
Seasonality
G return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -2.6% | -1.9% | 0.6% | -1.3% | -1.2% | 7.7% | 3.7% | -4.9% | 0.2% | 7.7% | 0.7% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 9 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -5.7% | -9.9% | -5.8% | -6.7% | -5.2% | -16.1% | 27.9% | 8.0% | -13.9% | 21.8% | ||
| 2025 | 13.4% | 9.3% | -5.0% | -0.2% | -14.3% | 2.6% | 0.1% | 2.9% | -7.2% | -8.9% | 15.5% | 6.2% |
| 2024 | 3.4% | -5.3% | -2.7% | -6.7% | 7.5% | -2.2% | 7.7% | 13.2% | 0.3% | -2.7% | 20.9% | -6.6% |
| 2023 | 2.1% | 1.0% | -2.9% | -3.6% | -17.4% | 2.5% | -3.9% | 3.4% | -2.7% | -7.3% | 1.3% | 2.6% |
| 2022 | -6.3% | -15.9% | 4.3% | -7.4% | 10.2% | -4.3% | 13.5% | -2.3% | -6.6% | 10.8% | -4.9% | 0.7% |
| 2021 | -7.4% | 5.6% | 6.2% | 11.0% | -3.8% | -0.4% | 9.6% | 4.2% | -8.2% | 3.9% | -2.2% | 10.2% |
| 2020 | 5.0% | -13.1% | -23.9% | 17.9% | 4.4% | 1.9% | 9.0% | 5.9% | -7.4% | -11.8% | 18.3% | 2.0% |
| 2019 | 10.5% | 11.4% | 6.2% | 3.2% | -0.4% | 5.6% | 4.2% | 3.2% | -5.2% | 1.1% | 3.9% | 3.8% |
| 2018 | 6.9% | -7.6% | 2.2% | -0.3% | -5.8% | -3.4% | 5.0% | 0.9% | 0.1% | -10.5% | 10.8% | -10.9% |
| 2017 | 1.4% | -1.8% | 2.4% | -1.4% | 11.9% | 2.1% | 4.2% | -1.9% | 1.3% | 5.9% | 5.9% | -1.4% |