GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	102.80	103.90	100.95	103.60	103.60	0.53%	252,680
Dec 4, 2025	105.15	106.00	102.80	103.05	103.05	-2.18%	738,922
Dec 3, 2025	107.20	107.95	104.85	105.35	105.35	-1.27%	1,635,527
Dec 2, 2025	105.50	110.30	105.50	106.70	106.70	-0.74%	607,236
Dec 1, 2025	109.05	109.60	106.80	107.50	107.50	-0.73%	303,220
Nov 28, 2025	106.46	109.10	106.00	108.29	108.29	1.53%	598,818
Nov 27, 2025	107.41	107.41	106.20	106.66	106.66	-0.09%	584,574
Nov 26, 2025	105.26	107.03	104.62	106.76	106.76	2.44%	1,319,107
Nov 25, 2025	103.68	105.99	103.43	104.22	104.22	0.55%	528,604
Nov 24, 2025	104.97	104.97	102.88	103.65	103.65	-0.34%	277,109
Nov 21, 2025	103.48	105.50	102.60	104.00	104.00	0.71%	1,844,518
Nov 20, 2025	102.66	104.45	102.63	103.27	103.27	0.36%	598,477
Nov 19, 2025	104.25	104.68	102.50	102.90	102.90	-0.81%	1,610,051
Nov 18, 2025	98.14	104.80	97.55	103.74	103.74	6.18%	6,080,073
Nov 17, 2025	97.14	98.09	96.49	97.70	97.70	2.14%	777,249
Nov 14, 2025	96.99	99.06	94.50	95.65	95.65	0.23%	1,303,637
Nov 13, 2025	95.14	96.12	95.04	95.43	95.43	0.03%	608,660
Nov 12, 2025	96.39	96.39	94.61	95.40	95.40	-0.12%	300,605
Nov 11, 2025	95.59	95.76	94.46	95.51	95.51	-0.08%	168,653
Nov 10, 2025	94.14	96.70	94.14	95.59	95.59	-0.09%	433,030
Nov 7, 2025	94.17	96.30	93.96	95.68	95.68	1.35%	340,829
Nov 6, 2025	94.64	96.40	94.28	94.41	94.41	-0.74%	267,207
Nov 4, 2025	93.41	96.21	93.41	95.11	95.11	1.89%	469,043
Nov 3, 2025	93.54	94.07	93.03	93.35	93.35	-0.58%	116,683
Oct 31, 2025	94.64	95.95	93.64	93.89	93.89	-0.59%	324,839
Oct 30, 2025	93.03	95.47	93.03	94.45	94.45	1.57%	1,388,911
Oct 29, 2025	92.64	93.55	91.76	92.99	92.99	0.38%	210,170
Oct 28, 2025	92.11	93.58	92.03	92.64	92.64	0.32%	458,767
Oct 27, 2025	94.75	94.75	91.88	92.34	92.34	-0.91%	127,802
Oct 24, 2025	93.40	94.69	92.18	93.19	93.19	0.98%	431,868
Oct 23, 2025	91.00	93.36	91.00	92.29	92.29	0.33%	226,697
Oct 21, 2025	92.88	92.88	91.59	91.99	91.99	0.02%	184,290
Oct 20, 2025	89.68	92.10	89.68	91.97	91.97	2.06%	159,397
Oct 17, 2025	91.00	91.00	89.52	90.11	90.11	-0.56%	101,318
Oct 16, 2025	89.96	91.13	89.85	90.62	90.62	0.52%	123,912
Oct 15, 2025	89.01	90.43	88.49	90.15	90.15	1.59%	120,599
Oct 14, 2025	90.35	91.00	88.29	88.74	88.74	-1.26%	213,149
Oct 13, 2025	89.42	90.43	88.60	89.87	89.87	-0.28%	118,213
Oct 10, 2025	90.69	91.10	89.82	90.12	90.12	-0.63%	218,593
Oct 9, 2025	86.27	91.00	86.27	90.69	90.69	3.50%	654,367
Oct 8, 2025	87.36	88.38	86.96	87.62	87.62	-0.83%	112,654
Oct 7, 2025	88.83	89.10	88.21	88.35	88.35	-0.39%	243,423
Oct 6, 2025	89.09	89.37	87.51	88.70	88.70	-0.57%	250,460
Oct 3, 2025	88.14	90.20	88.14	89.21	89.21	-0.45%	350,561
Oct 1, 2025	87.30	90.00	86.86	89.61	89.61	2.73%	315,341
Sep 30, 2025	86.51	87.90	86.10	87.23	87.23	0.14%	263,837
Sep 29, 2025	87.21	87.68	86.02	87.11	87.11	-0.11%	146,539
Sep 26, 2025	88.90	89.22	86.91	87.21	87.21	-2.14%	288,126
Sep 25, 2025	89.15	90.20	89.00	89.12	89.12	0.09%	105,806
Sep 24, 2025	90.38	90.77	88.87	89.04	89.04	-1.69%	223,052