GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	97.95	99.45	94.80	95.00	95.00	-3.21%	328,162
Mar 5, 2026	95.05	98.75	95.05	98.15	98.15	3.21%	282,929
Mar 4, 2026	94.40	96.00	92.60	95.10	95.10	-1.40%	498,863
Mar 2, 2026	94.00	99.10	94.00	96.45	96.45	-4.17%	9,430,862
Feb 27, 2026	101.90	102.24	99.60	100.65	100.65	-1.54%	180,082
Feb 26, 2026	102.24	102.99	101.56	102.22	102.22	-0.02%	189,433
Feb 25, 2026	102.09	103.05	101.52	102.24	102.24	0.53%	414,823
Feb 24, 2026	100.37	102.52	99.62	101.70	101.70	0.91%	173,175
Feb 23, 2026	101.19	101.50	99.97	100.78	100.78	1.10%	225,294
Feb 20, 2026	98.25	100.40	98.25	99.68	99.68	0.46%	318,995
Feb 19, 2026	100.48	101.00	98.78	99.22	99.22	-1.13%	348,798
Feb 18, 2026	99.89	101.62	99.25	100.35	100.35	0.46%	7,083,515
Feb 17, 2026	99.62	102.60	99.35	99.89	99.89	-0.63%	1,435,625
Feb 16, 2026	95.29	101.40	95.28	100.52	100.52	6.91%	2,106,423
Feb 13, 2026	96.00	96.00	93.60	94.02	94.02	-2.40%	378,967
Feb 12, 2026	96.72	97.25	95.81	96.33	96.33	-0.48%	136,754
Feb 11, 2026	97.70	97.93	96.17	96.79	96.79	-1.03%	153,732
Feb 10, 2026	98.03	98.55	96.92	97.80	97.80	-0.19%	1,059,012
Feb 9, 2026	97.53	98.62	97.52	97.99	97.99	0.55%	237,539
Feb 6, 2026	97.17	97.67	95.89	97.45	97.45	0.09%	395,290
Feb 5, 2026	98.75	98.75	96.86	97.36	97.36	-0.73%	415,414
Feb 4, 2026	95.30	98.80	94.64	98.08	98.08	2.99%	57,346,930
Feb 3, 2026	96.00	97.66	94.31	95.23	95.23	1.31%	1,722,663
Feb 2, 2026	89.80	94.29	89.05	94.00	94.00	4.68%	1,152,597
Feb 1, 2026	94.14	94.26	88.00	89.80	89.80	-4.32%	303,111
Jan 30, 2026	93.20	94.35	93.00	93.85	93.85	-0.32%	256,889
Jan 29, 2026	94.05	94.50	93.00	94.15	94.15	0.27%	10,345,760
Jan 28, 2026	93.20	94.25	92.05	93.90	93.90	1.19%	512,832
Jan 27, 2026	91.15	93.25	89.30	92.80	92.80	1.87%	1,132,028
Jan 23, 2026	95.20	95.20	91.00	91.10	91.10	-4.21%	499,948
Jan 22, 2026	94.50	96.40	94.50	95.10	95.10	1.28%	271,666
Jan 21, 2026	95.95	97.00	93.40	93.90	93.90	-1.83%	441,108
Jan 20, 2026	100.75	100.80	95.35	95.65	95.65	-4.45%	388,099
Jan 19, 2026	99.70	101.25	99.45	100.10	100.10	0.10%	292,133
Jan 16, 2026	100.15	102.50	99.65	100.00	100.00	0.40%	718,864
Jan 14, 2026	99.05	100.10	98.10	99.60	99.60	0.40%	8,763,083
Jan 13, 2026	99.80	100.40	98.55	99.20	99.20	-0.60%	10,844,190
Jan 12, 2026	99.30	100.55	97.70	99.80	99.80	-0.10%	12,062,960
Jan 9, 2026	102.15	103.05	99.70	99.90	99.90	-2.44%	11,783,620
Jan 8, 2026	104.45	104.95	102.15	102.40	102.40	-1.96%	2,563,684
Jan 7, 2026	103.65	105.30	103.40	104.45	104.45	-	10,552,960
Jan 6, 2026	105.70	105.70	103.35	104.45	104.45	-1.18%	177,193
Jan 5, 2026	105.80	108.00	104.80	105.70	105.70	-0.05%	258,616
Jan 2, 2026	105.80	106.20	105.15	105.75	105.75	0.24%	928,691
Jan 1, 2026	104.95	105.80	103.75	105.50	105.50	1.10%	518,901
Dec 31, 2025	103.05	105.05	102.65	104.35	104.35	1.46%	353,012
Dec 30, 2025	103.05	103.60	101.05	102.85	102.85	0.88%	229,295
Dec 29, 2025	102.55	102.80	100.90	101.95	101.95	-0.44%	188,248
Dec 26, 2025	102.95	104.30	102.15	102.40	102.40	-0.63%	195,196
Dec 24, 2025	105.25	105.65	102.90	103.05	103.05	-1.76%	1,041,426