GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	100.99	101.05	99.26	100.59	100.59	-0.36%	7,539,349
Dec 17, 2025	103.20	104.00	100.40	100.95	100.95	-2.48%	11,526,100
Dec 16, 2025	104.90	105.99	102.65	103.52	103.52	-1.30%	13,369,710
Dec 15, 2025	103.95	106.90	103.24	104.88	104.88	0.52%	42,888,240
Dec 12, 2025	98.90	104.74	98.23	104.34	104.34	6.30%	71,679,430
Dec 11, 2025	98.54	98.66	96.95	98.16	98.16	-0.39%	8,604,476
Dec 10, 2025	100.85	100.85	97.90	98.54	98.54	-1.86%	8,694,060
Dec 9, 2025	98.00	100.99	98.00	100.41	100.41	1.72%	22,493,540
Dec 8, 2025	103.51	103.74	97.93	98.71	98.71	-4.64%	15,105,980
Dec 5, 2025	102.56	103.97	101.00	103.51	103.51	0.44%	30,961,150
Dec 4, 2025	105.00	105.84	102.84	103.06	103.06	-2.17%	23,135,570
Dec 3, 2025	107.39	107.91	104.90	105.35	105.35	-1.20%	36,117,630
Dec 2, 2025	107.20	110.36	106.43	106.63	106.63	-0.94%	57,495,740
Dec 1, 2025	108.90	109.60	106.83	107.64	107.64	-0.66%	40,681,260
Nov 28, 2025	106.20	109.07	106.00	108.35	108.35	1.56%	25,821,920
Nov 27, 2025	107.20	107.21	106.23	106.69	106.69	-0.07%	13,820,780
Nov 26, 2025	104.98	107.07	104.61	106.76	106.76	2.45%	27,688,030
Nov 25, 2025	103.49	105.99	103.32	104.21	104.21	0.43%	27,430,960
Nov 24, 2025	104.68	104.70	102.89	103.76	103.76	-0.28%	30,916,620
Nov 21, 2025	103.25	105.49	102.55	104.05	104.05	0.76%	36,366,100
Nov 20, 2025	102.92	104.44	102.60	103.27	103.27	0.34%	22,471,250
Nov 19, 2025	104.20	104.70	102.52	102.92	102.92	-0.77%	24,782,240
Nov 18, 2025	97.66	104.85	97.50	103.72	103.72	6.18%	103,946,800
Nov 17, 2025	97.46	98.08	96.42	97.68	97.68	2.10%	16,152,770
Nov 14, 2025	97.65	99.19	94.65	95.67	95.67	0.19%	28,366,850
Nov 13, 2025	95.25	96.20	95.09	95.49	95.49	-0.01%	10,602,570
Nov 12, 2025	95.99	96.27	94.64	95.50	95.50	0.01%	10,526,450
Nov 11, 2025	95.50	95.80	94.45	95.49	95.49	-0.17%	6,227,895
Nov 10, 2025	95.11	96.72	95.11	95.65	95.65	-0.01%	10,726,730
Nov 7, 2025	94.30	96.30	94.00	95.66	95.66	1.28%	17,206,730
Nov 6, 2025	94.10	96.43	94.10	94.45	94.45	-0.75%	11,103,560
Nov 4, 2025	94.01	96.22	94.00	95.16	95.16	1.78%	16,023,420
Nov 3, 2025	93.97	94.10	93.03	93.50	93.50	-0.50%	3,907,119
Oct 31, 2025	95.20	95.94	93.70	93.97	93.97	-0.53%	12,371,520
Oct 30, 2025	93.21	95.50	93.20	94.47	94.47	1.61%	26,516,650
Oct 29, 2025	92.65	93.58	91.73	92.97	92.97	0.30%	15,092,540
Oct 28, 2025	92.34	93.59	92.18	92.69	92.69	0.38%	11,137,100
Oct 27, 2025	94.00	94.00	91.87	92.34	92.34	-0.92%	9,440,624
Oct 24, 2025	92.35	94.68	92.19	93.20	93.20	0.96%	27,201,350
Oct 23, 2025	91.30	93.35	91.30	92.31	92.31	0.33%	22,751,120
Oct 21, 2025	92.50	92.58	91.60	92.01	92.01	0.05%	1,659,032
Oct 20, 2025	90.10	92.14	89.97	91.96	91.96	2.01%	8,623,578
Oct 17, 2025	90.81	90.82	89.60	90.15	90.15	-0.79%	5,675,574
Oct 16, 2025	89.96	91.15	89.79	90.87	90.87	0.79%	6,688,742
Oct 15, 2025	89.10	90.54	88.50	90.16	90.16	1.49%	4,646,050
Oct 14, 2025	90.50	90.88	88.30	88.84	88.84	-1.12%	3,991,563
Oct 13, 2025	89.90	90.49	88.58	89.85	89.85	-0.55%	4,918,636
Oct 10, 2025	90.71	91.16	89.85	90.35	90.35	-0.40%	4,874,972
Oct 9, 2025	87.15	91.10	87.07	90.71	90.71	3.56%	12,062,940
Oct 8, 2025	88.38	88.45	86.95	87.59	87.59	-0.91%	6,861,831