GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	94.30	96.30	94.00	95.66	95.66	1.28%	17,206,346
Nov 6, 2025	94.10	96.43	94.10	94.45	94.45	-0.75%	11,103,563
Nov 4, 2025	94.01	96.22	94.00	95.16	95.16	1.78%	16,023,424
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%	12,371,529
Oct 30, 2025	93.21	95.50	93.20	94.47	94.47	1.61%	26,516,655
Oct 29, 2025	92.65	93.58	91.73	92.97	92.97	0.30%	15,092,548
Oct 28, 2025	92.34	93.59	92.18	92.69	92.69	0.38%	11,137,106
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%	27,201,354
Oct 23, 2025	91.30	93.35	91.30	92.31	92.31	0.33%	22,751,127
Oct 21, 2025	92.50	92.58	91.60	92.01	92.01	0.05%	1,659,231
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%	4,878,317
Oct 9, 2025	87.15	91.10	87.07	90.71	90.71	3.56%	12,062,943
Oct 8, 2025	88.38	88.45	86.95	87.59	87.59	-0.91%	6,861,831
Oct 7, 2025	88.77	89.15	88.21	88.39	88.39	-0.35%	3,176,898
Oct 6, 2025	89.18	89.47	87.50	88.70	88.70	-0.65%	7,601,497
Oct 3, 2025	89.40	90.27	89.05	89.28	89.28	-0.07%	6,940,845
Oct 1, 2025	87.20	89.95	87.20	89.34	89.34	2.45%	5,199,508
Sep 30, 2025	86.92	87.95	86.08	87.20	87.20	0.35%	13,143,816
Sep 29, 2025	87.22	87.65	86.02	86.90	86.90	-0.44%	8,381,127
Sep 26, 2025	88.70	89.29	86.94	87.28	87.28	-2.06%	7,715,812
Sep 25, 2025	89.49	90.24	88.92	89.12	89.12	0.08%	7,859,387
Sep 24, 2025	90.49	90.85	88.90	89.05	89.05	-1.63%	4,269,311
Sep 23, 2025	90.84	91.39	89.93	90.53	90.53	-0.70%	5,911,961
Sep 22, 2025	92.53	92.84	90.72	91.17	91.17	-1.47%	4,486,135
Sep 19, 2025	91.76	93.78	91.75	92.53	92.53	0.83%	18,989,198
Sep 18, 2025	92.09	92.49	91.00	91.77	91.77	-0.12%	4,742,266
Sep 17, 2025	93.00	93.49	91.53	91.88	91.88	-1.03%	9,066,947
Sep 16, 2025	89.49	93.41	89.26	92.84	92.84	4.12%	32,438,451
Sep 15, 2025	88.41	89.79	87.99	89.17	89.17	1.18%	15,155,250
Sep 12, 2025	88.40	89.07	87.21	88.13	88.13	1.01%	81,124,952
Sep 11, 2025	87.49	88.63	86.86	87.25	87.25	0.14%	97,433,527
Sep 10, 2025	87.32	87.68	86.89	87.13	87.13	0.36%	5,854,988
Sep 9, 2025	86.36	88.55	86.35	86.82	86.82	0.63%	14,512,873
Sep 8, 2025	86.14	86.85	85.81	86.28	86.28	0.38%	5,384,432
Sep 5, 2025	86.10	87.12	84.93	85.95	85.95	-0.69%	6,483,794
Sep 4, 2025	87.40	88.75	86.45	86.55	86.55	-0.94%	4,469,534
Sep 3, 2025	86.99	87.50	86.68	87.37	87.37	0.38%	4,217,963
Sep 2, 2025	87.39	88.06	86.81	87.04	87.04	0.01%	9,371,793
Sep 1, 2025	86.14	87.42	86.07	87.03	87.03	1.12%	10,303,867
Aug 29, 2025	86.00	87.33	85.70	86.07	86.07	-0.42%	10,380,005
Aug 28, 2025	88.49	88.60	86.20	86.43	86.43	-2.56%	10,380,000
Aug 26, 2025	88.20	89.10	87.30	88.70	88.70	-0.16%	9,583,336