GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	88.49	88.60	86.20	86.43	86.43	-2.56%	10,379,659
Aug 26, 2025	88.20	89.10	87.30	88.70	88.70	-0.16%	9,583,336
Aug 25, 2025	89.55	90.24	88.65	88.84	88.84	-0.79%	7,729,838
Aug 22, 2025	90.00	90.11	89.13	89.55	89.55	0.66%	7,729,819
Aug 21, 2025	91.10	91.31	88.85	88.96	88.96	-2.25%	6,498,661
Aug 20, 2025	90.40	91.69	89.98	91.01	91.01	0.63%	6,498,605
Aug 19, 2025	91.29	91.29	90.07	90.44	90.44	0.27%	5,846,344
Aug 18, 2025	91.02	91.42	89.50	90.20	90.20	-0.63%	7,283,442
Aug 14, 2025	88.74	90.90	88.74	90.77	90.77	2.39%	13,948,048
Aug 13, 2025	88.38	89.32	87.92	88.65	88.65	0.44%	13,947,975
Aug 12, 2025	89.10	89.43	87.57	88.26	88.26	-1.19%	5,637,915
Aug 11, 2025	89.20	89.95	88.47	89.32	89.32	0.15%	5,554,643
Aug 8, 2025	90.60	91.09	89.00	89.19	89.19	-1.59%	11,333,130
Aug 7, 2025	90.80	91.16	89.00	90.63	90.63	-0.83%	13,231,325
Aug 6, 2025	93.40	93.40	90.74	91.39	91.39	-1.53%	13,454,600
Aug 5, 2025	91.55	93.00	91.20	92.81	92.81	1.46%	13,454,598
Aug 4, 2025	89.42	91.66	88.68	91.47	91.47	2.29%	16,647,076
Aug 1, 2025	90.06	91.21	89.01	89.42	89.42	-0.71%	12,775,901
Jul 31, 2025	88.30	90.96	88.30	90.06	90.06	0.24%	10,254,931
Jul 30, 2025	91.89	92.43	89.43	89.84	89.84	-0.42%	9,985,594
Jul 29, 2025	89.70	90.71	89.05	90.22	90.22	0.64%	7,188,716
Jul 28, 2025	89.50	91.57	89.04	89.65	89.65	-0.31%	9,324,951
Jul 25, 2025	91.14	91.80	89.62	89.93	89.93	-2.07%	4,900,239
Jul 24, 2025	91.30	92.34	91.14	91.83	91.83	0.49%	6,559,443
Jul 23, 2025	92.06	92.25	90.60	91.38	91.38	-0.59%	9,993,200
Jul 22, 2025	93.80	93.83	91.75	91.92	91.92	-1.63%	7,543,460
Jul 21, 2025	94.50	94.53	93.16	93.44	93.44	-0.93%	4,922,563
Jul 18, 2025	95.10	97.00	93.96	94.32	94.32	-0.38%	18,646,049
Jul 17, 2025	94.40	95.36	94.00	94.68	94.68	0.84%	16,447,532
Jul 16, 2025	91.88	94.00	91.55	93.89	93.89	2.19%	12,770,323
Jul 15, 2025	91.93	92.24	90.75	91.88	91.88	0.24%	11,959,963
Jul 14, 2025	90.30	92.39	89.65	91.66	91.66	1.16%	9,763,399
Jul 11, 2025	92.00	92.45	90.25	90.61	90.61	-1.83%	6,945,089
Jul 10, 2025	92.90	93.19	91.65	92.30	92.30	-0.54%	7,332,739
Jul 9, 2025	91.50	93.96	91.44	92.80	92.80	1.71%	23,779,994
Jul 8, 2025	90.07	91.55	89.93	91.24	91.24	1.30%	16,788,875
Jul 7, 2025	90.00	90.60	89.34	90.07	90.07	0.18%	8,695,402
Jul 4, 2025	88.56	90.06	88.36	89.91	89.91	1.63%	17,133,306
Jul 3, 2025	90.00	90.28	88.01	88.47	88.47	0.08%	22,497,196
Jul 2, 2025	86.39	88.80	86.21	88.40	88.40	2.78%	26,797,812
Jul 1, 2025	85.31	86.50	85.01	86.01	86.01	0.96%	14,033,352
Jun 30, 2025	85.04	85.39	84.36	85.19	85.19	0.51%	8,827,649
Jun 27, 2025	85.10	85.64	83.29	84.76	84.76	-0.13%	11,946,465
Jun 26, 2025	83.80	85.00	83.44	84.87	84.87	1.54%	14,072,936
Jun 25, 2025	83.80	83.80	82.96	83.58	83.58	0.46%	13,168,294
Jun 24, 2025	82.00	83.80	81.81	83.20	83.20	2.22%	11,982,995
Jun 23, 2025	80.88	82.00	80.38	81.39	81.39	0.52%	7,720,298
Jun 20, 2025	80.55	81.70	80.38	80.97	80.97	0.52%	71,820,397
Jun 19, 2025	82.80	83.05	80.25	80.55	80.55	-2.66%	12,955,527
Jun 18, 2025	83.23	83.55	82.53	82.75	82.75	-0.01%	6,693,801