GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	96.29	96.82	94.09	96.41	96.41	-0.04%	1,229,324
Apr 29, 2026	98.61	98.61	96.25	96.45	96.45	-1.42%	1,682,538
Apr 28, 2026	95.67	98.25	95.54	97.84	97.84	2.12%	1,103,718
Apr 27, 2026	96.92	96.92	95.48	95.81	95.81	1.45%	222,833
Apr 24, 2026	96.00	96.58	94.06	94.44	94.44	-2.05%	275,149
Apr 23, 2026	97.30	97.30	95.53	96.42	96.42	-0.98%	277,742
Apr 22, 2026	97.23	98.00	96.56	97.37	97.37	0.16%	484,056
Apr 21, 2026	97.45	98.90	97.00	97.21	97.21	-0.15%	524,156
Apr 20, 2026	97.88	98.75	95.82	97.36	97.36	0.51%	598,395
Apr 17, 2026	96.76	97.95	95.84	96.87	96.87	0.11%	380,311
Apr 16, 2026	99.07	99.80	96.41	96.76	96.76	-2.50%	606,145
Apr 15, 2026	96.82	100.00	96.82	99.24	99.24	4.54%	7,066,600
Apr 13, 2026	92.83	95.27	91.63	94.93	94.93	-0.33%	169,184
Apr 10, 2026	95.83	95.97	94.46	95.24	95.24	0.75%	353,556
Apr 9, 2026	95.99	95.99	94.00	94.53	94.53	-1.29%	258,369
Apr 8, 2026	94.00	96.44	93.72	95.77	95.77	5.29%	774,629
Apr 7, 2026	90.87	91.33	89.10	90.96	90.96	-0.31%	322,453
Apr 6, 2026	88.82	91.46	87.40	91.24	91.24	2.66%	611,689
Apr 2, 2026	88.15	89.08	85.75	88.88	88.88	-0.47%	408,683
Apr 1, 2026	85.30	90.85	85.30	89.30	89.30	5.43%	613,167
Mar 30, 2026	87.10	87.90	84.30	84.70	84.70	-4.94%	61,100,160
Mar 27, 2026	91.20	91.20	87.60	89.10	89.10	-1.05%	238,922
Mar 25, 2026	89.40	91.50	89.40	90.05	90.05	1.18%	451,927
Mar 24, 2026	88.00	90.25	87.00	89.00	89.00	4.95%	730,860
Mar 23, 2026	90.45	90.45	84.50	84.80	84.80	-6.25%	256,540
Mar 20, 2026	89.00	93.00	89.00	90.45	90.45	2.32%	2,425,202
Mar 19, 2026	90.75	91.00	87.40	88.40	88.40	-3.97%	489,926
Mar 18, 2026	90.35	92.60	89.80	92.05	92.05	1.99%	172,031
Mar 17, 2026	90.20	91.10	89.65	90.25	90.25	0.06%	139,346
Mar 16, 2026	90.10	92.00	88.80	90.20	90.20	1.06%	516,271
Mar 13, 2026	92.90	92.95	88.95	89.25	89.25	-4.29%	193,599
Mar 12, 2026	92.05	95.05	92.05	93.25	93.25	-0.64%	267,976
Mar 11, 2026	95.95	97.15	93.55	93.85	93.85	-1.73%	154,153
Mar 10, 2026	93.05	96.55	93.05	95.50	95.50	3.80%	157,462
Mar 9, 2026	92.85	93.25	90.70	92.00	92.00	-3.16%	277,437
Mar 6, 2026	97.95	99.45	94.80	95.00	95.00	-3.21%	328,162
Mar 5, 2026	95.05	98.75	95.05	98.15	98.15	3.21%	282,929
Mar 4, 2026	94.40	96.00	92.60	95.10	95.10	-1.40%	498,863
Mar 2, 2026	94.00	99.10	94.00	96.45	96.45	-4.17%	9,430,862
Feb 27, 2026	101.90	102.24	99.60	100.65	100.65	-1.54%	180,082
Feb 26, 2026	102.24	102.99	101.56	102.22	102.22	-0.02%	189,433
Feb 25, 2026	102.09	103.05	101.52	102.24	102.24	0.53%	414,823
Feb 24, 2026	100.37	102.52	99.62	101.70	101.70	0.91%	173,175
Feb 23, 2026	101.19	101.50	99.97	100.78	100.78	1.10%	225,294
Feb 20, 2026	98.25	100.40	98.25	99.68	99.68	0.46%	318,995
Feb 19, 2026	100.48	101.00	98.78	99.22	99.22	-1.13%	348,798
Feb 18, 2026	99.89	101.62	99.25	100.35	100.35	0.46%	7,083,515
Feb 17, 2026	99.62	102.60	99.35	99.89	99.89	-0.63%	1,435,625
Feb 16, 2026	95.29	101.40	95.28	100.52	100.52	6.91%	2,106,423
Feb 13, 2026	96.00	96.00	93.60	94.02	94.02	-2.40%	378,967