GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	86.41	87.29	85.67	86.02	86.02	-0.46%	282,265
Aug 28, 2025	87.92	88.26	86.30	86.42	86.42	-2.48%	154,346
Aug 26, 2025	87.75	89.05	87.32	88.62	88.62	-0.25%	486,099
Aug 25, 2025	90.00	90.24	88.76	88.84	88.84	-0.78%	942,956
Aug 22, 2025	90.48	90.48	89.16	89.54	89.54	0.66%	1,122,546
Aug 21, 2025	91.02	91.30	88.75	88.95	88.95	-2.27%	409,226
Aug 20, 2025	90.44	91.60	89.97	91.02	91.02	0.65%	230,394
Aug 19, 2025	91.06	91.26	90.10	90.43	90.43	0.19%	525,674
Aug 18, 2025	90.86	91.39	89.55	90.26	90.26	-0.57%	549,458
Aug 14, 2025	88.77	91.00	88.77	90.78	90.78	2.36%	513,840
Aug 13, 2025	88.01	89.34	87.93	88.69	88.69	0.51%	88,600
Aug 12, 2025	89.24	89.31	87.54	88.24	88.24	-1.12%	115,419
Aug 11, 2025	89.06	89.94	88.50	89.24	89.24	0.16%	117,568
Aug 8, 2025	90.29	91.06	89.00	89.10	89.10	-1.72%	281,566
Aug 7, 2025	90.88	91.16	88.99	90.66	90.66	-0.60%	246,287
Aug 6, 2025	93.86	93.86	90.76	91.21	91.21	-1.71%	264,019
Aug 5, 2025	91.44	92.98	91.19	92.80	92.80	1.44%	384,564
Aug 4, 2025	89.50	91.64	88.90	91.48	91.48	2.36%	183,176
Aug 1, 2025	89.84	91.22	89.10	89.37	89.37	-0.71%	231,202
Jul 31, 2025	88.16	90.98	88.16	90.01	90.01	0.28%	320,872
Jul 30, 2025	92.00	92.43	89.47	89.76	89.76	-0.47%	374,774
Jul 29, 2025	89.36	90.65	89.06	90.18	90.18	0.62%	239,616
Jul 28, 2025	89.33	91.59	89.13	89.62	89.62	-0.31%	388,735
Jul 25, 2025	91.34	91.79	89.60	89.90	89.90	-2.11%	332,979
Jul 24, 2025	91.08	92.31	91.08	91.84	91.84	0.46%	332,892
Jul 23, 2025	92.00	92.80	90.75	91.42	91.42	-0.51%	182,039
Jul 22, 2025	93.73	93.79	91.70	91.89	91.89	-1.71%	297,739
Jul 21, 2025	94.34	94.64	93.18	93.49	93.49	-0.84%	193,631
Jul 18, 2025	95.00	96.99	94.00	94.28	94.28	-0.30%	683,257
Jul 17, 2025	94.40	95.38	94.00	94.56	94.56	0.77%	1,506,710
Jul 16, 2025	91.97	93.99	91.55	93.84	93.84	2.03%	1,131,286
Jul 15, 2025	91.28	92.20	90.78	91.97	91.97	0.36%	216,986
Jul 14, 2025	90.47	92.33	89.70	91.64	91.64	1.28%	1,222,614
Jul 11, 2025	92.00	92.47	90.28	90.48	90.48	-1.92%	205,259
Jul 10, 2025	93.49	93.49	91.69	92.25	92.25	-0.59%	432,632
Jul 9, 2025	91.75	93.97	91.48	92.80	92.80	1.72%	1,152,980
Jul 8, 2025	90.05	91.60	89.98	91.23	91.23	1.31%	374,876
Jul 7, 2025	89.83	90.59	89.29	90.05	90.05	0.16%	661,828
Jul 4, 2025	88.50	90.03	88.40	89.91	89.91	1.65%	392,819
Jul 3, 2025	90.19	90.19	88.01	88.45	88.45	0.08%	902,784
Jul 2, 2025	86.28	88.80	86.24	88.38	88.38	2.68%	2,108,775
Jul 1, 2025	84.77	86.48	84.77	86.07	86.07	0.99%	500,270
Jun 30, 2025	84.92	85.41	84.40	85.23	85.23	0.60%	147,175
Jun 27, 2025	85.12	85.55	84.00	84.72	84.72	-0.15%	208,688
Jun 26, 2025	83.61	85.00	83.50	84.85	84.85	1.56%	275,786
Jun 25, 2025	83.65	83.80	82.97	83.55	83.55	0.43%	198,303
Jun 24, 2025	81.91	83.75	81.90	83.19	83.19	2.17%	417,377
Jun 23, 2025	80.14	81.99	80.14	81.42	81.42	0.49%	476,611
Jun 20, 2025	80.80	81.68	80.42	81.02	81.02	0.57%	322,998
Jun 19, 2025	82.63	83.10	80.24	80.56	80.56	-2.59%	190,353