GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	108.00	108.75	107.17	108.31	-	0.29%	5,519,724
Jul 27, 2026	107.80	108.70	107.00	108.00	108.00	0.82%	10,608,220
Jul 24, 2026	106.70	107.39	105.55	107.12	107.12	-0.23%	7,913,951
Jul 23, 2026	109.02	109.90	107.02	107.37	107.37	-2.24%	21,242,997
Jul 22, 2026	111.00	112.02	109.51	109.83	109.83	-1.48%	18,683,019
Jul 21, 2026	112.00	112.40	110.53	111.48	111.48	-0.05%	17,517,437
Jul 20, 2026	110.29	111.70	109.69	111.54	111.54	0.90%	26,130,679
Jul 17, 2026	111.99	112.00	110.22	110.54	110.54	-1.25%	16,838,250
Jul 16, 2026	112.05	112.15	109.20	111.94	111.94	0.11%	19,306,850
Jul 15, 2026	113.50	114.50	111.37	111.82	111.82	-1.38%	17,318,514
Jul 14, 2026	113.63	114.15	112.29	113.38	113.38	-1.13%	13,560,310
Jul 13, 2026	112.00	114.99	111.60	114.68	114.68	1.93%	14,980,179
Jul 10, 2026	112.64	113.20	112.00	112.51	112.51	0.61%	10,389,470
Jul 9, 2026	111.01	113.20	111.01	111.83	111.83	0.74%	19,447,181
Jul 8, 2026	113.99	114.99	110.31	111.01	111.01	-3.45%	31,233,729
Jul 7, 2026	113.47	115.64	113.46	114.98	114.98	1.35%	23,993,812
Jul 6, 2026	112.96	114.25	112.80	113.45	113.45	0.58%	6,823,902
Jul 3, 2026	112.00	113.87	110.40	112.80	112.80	0.90%	33,419,995
Jul 2, 2026	113.80	114.19	111.23	111.79	111.79	-1.53%	22,065,247
Jul 1, 2026	112.74	114.65	112.30	113.53	113.53	1.28%	20,998,345
Jun 30, 2026	110.00	113.36	109.75	112.09	112.09	2.44%	37,519,820
Jun 29, 2026	108.44	111.59	108.44	109.42	109.42	0.90%	70,291,664
Jun 25, 2026	108.60	109.85	108.20	108.44	108.44	0.34%	22,781,637
Jun 24, 2026	107.40	108.98	106.37	108.07	108.07	0.65%	70,499,514
Jun 23, 2026	108.05	110.10	107.01	107.37	107.37	-0.75%	9,163,127
Jun 22, 2026	109.42	109.60	107.58	108.18	108.18	-0.60%	5,834,609
Jun 19, 2026	110.32	110.32	108.21	108.83	108.83	-1.56%	23,639,680
Jun 18, 2026	109.49	111.15	108.37	110.55	110.55	1.13%	16,084,100
Jun 17, 2026	107.96	109.56	107.17	109.32	109.32	1.68%	13,734,300
Jun 16, 2026	107.86	110.50	107.15	107.51	107.51	0.80%	30,369,050
Jun 15, 2026	107.00	107.98	105.68	106.66	106.66	2.90%	23,906,470
Jun 12, 2026	102.10	103.90	101.10	103.65	103.65	3.55%	19,549,330
Jun 11, 2026	100.25	101.21	99.10	100.10	100.10	-0.81%	20,140,330
Jun 10, 2026	103.00	103.29	100.60	100.92	100.92	-1.65%	16,309,170
Jun 9, 2026	100.94	103.23	100.78	102.61	102.61	2.28%	19,675,380
Jun 8, 2026	101.45	103.07	99.90	100.32	100.32	-1.68%	44,277,987
Jun 5, 2026	102.98	103.95	101.56	102.03	102.03	0.04%	21,055,630
Jun 4, 2026	98.01	104.00	97.26	101.99	101.99	3.25%	43,377,540
Jun 3, 2026	99.05	101.00	97.23	98.78	98.78	0.66%	19,689,820
Jun 2, 2026	96.00	98.96	95.47	98.13	98.13	1.10%	13,932,860
Jun 1, 2026	101.00	102.23	96.70	97.06	97.06	-3.30%	16,277,500
May 29, 2026	102.00	104.14	99.56	100.37	100.37	2.59%	131,030,000
May 27, 2026	96.26	98.60	96.26	97.84	97.84	1.67%	10,776,150
May 26, 2026	97.20	97.20	95.78	96.23	96.23	-0.69%	9,727,707
May 25, 2026	96.46	97.36	96.25	96.90	96.90	1.10%	6,664,583
May 22, 2026	97.50	97.50	95.50	95.85	95.85	-1.05%	9,542,349
May 21, 2026	95.00	97.11	94.81	96.87	96.87	2.51%	13,703,690
May 20, 2026	93.22	95.30	93.15	94.50	94.50	0.31%	48,818,200
May 19, 2026	94.91	95.56	93.90	94.21	94.21	-0.87%	8,224,327
May 18, 2026	95.99	96.18	92.30	95.04	95.04	-1.60%	13,679,970