GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	97.50	97.50	94.55	94.69	-	-3.33%	10,108,948
Sep 25, 2026	96.64	98.20	96.64	97.95	97.95	0.62%	10,108,880
Sep 24, 2026	98.58	99.59	97.11	97.35	97.35	-1.81%	10,723,487
Sep 23, 2026	98.58	99.14	97.98	99.14	99.14	0.80%	12,088,650
Sep 22, 2026	98.99	99.50	97.69	98.35	98.35	-0.35%	8,095,151
Sep 21, 2026	101.20	101.28	98.15	98.70	98.70	-0.60%	27,536,721
Sep 18, 2026	95.51	99.30	95.41	99.30	99.30	4.48%	21,945,461
Sep 17, 2026	92.46	95.72	92.46	95.04	95.04	2.79%	11,555,139
Sep 16, 2026	93.15	93.81	91.99	92.46	92.46	-0.55%	8,814,802
Sep 15, 2026	98.00	98.28	92.92	92.97	92.97	-5.11%	10,370,386
Sep 11, 2026	96.79	97.98	95.28	97.98	97.98	0.53%	7,112,955
Sep 10, 2026	98.61	98.61	96.82	97.46	97.46	-1.21%	9,680,394
Sep 9, 2026	97.02	98.73	96.26	98.65	98.65	1.70%	11,994,800
Sep 8, 2026	95.94	97.28	95.74	97.00	97.00	1.10%	8,949,771
Sep 7, 2026	98.05	98.48	95.65	95.94	95.94	-1.55%	5,131,436
Sep 4, 2026	96.86	97.98	96.30	97.45	97.45	0.60%	9,286,457
Sep 3, 2026	95.00	96.87	94.31	96.87	96.87	3.06%	11,291,487
Sep 2, 2026	93.40	94.21	92.60	93.99	93.99	-0.14%	6,108,730
Sep 1, 2026	95.50	96.30	93.08	94.12	94.12	0.52%	19,748,938
Aug 31, 2026	97.85	98.00	93.63	93.63	93.63	-4.76%	59,724,643
Aug 28, 2026	99.30	99.35	98.11	98.31	98.31	-0.37%	23,296,240
Aug 27, 2026	100.15	100.20	98.52	98.68	98.68	-0.17%	6,542,176
Aug 26, 2026	100.44	100.66	98.35	98.85	98.85	-1.00%	11,713,751
Aug 25, 2026	98.82	99.85	98.15	99.85	99.85	1.04%	5,880,177
Aug 24, 2026	100.11	100.63	98.00	98.82	98.82	-0.81%	12,707,720
Aug 21, 2026	101.30	101.40	99.50	99.63	99.63	-0.78%	9,125,448
Aug 20, 2026	103.02	103.38	100.41	100.41	100.41	-2.04%	7,419,821
Aug 19, 2026	102.00	103.45	101.30	102.50	102.50	1.09%	13,282,311
Aug 18, 2026	102.02	102.56	101.05	101.39	101.39	0.08%	6,639,327
Aug 17, 2026	101.79	102.72	100.84	101.31	101.31	-0.20%	8,980,717
Aug 14, 2026	103.07	103.47	101.51	101.51	101.51	-1.45%	8,232,504
Aug 13, 2026	106.86	106.90	102.32	103.00	103.00	-1.48%	15,866,371
Aug 12, 2026	105.11	106.29	102.15	104.55	104.55	-0.53%	18,618,816
Aug 11, 2026	106.30	106.47	104.61	105.11	105.11	-1.12%	10,991,427
Aug 10, 2026	107.62	107.62	105.77	106.30	106.30	-0.84%	4,292,976
Aug 7, 2026	106.50	107.42	105.70	107.20	107.20	0.57%	7,114,277
Aug 6, 2026	106.99	106.99	105.45	106.59	106.59	-0.38%	5,850,034
Aug 5, 2026	107.36	107.89	105.89	107.00	107.00	0.41%	8,452,825
Aug 4, 2026	105.55	106.89	105.03	106.56	106.56	0.96%	6,839,743
Aug 3, 2026	106.87	106.87	104.88	105.55	105.55	0.28%	5,825,312
Jul 31, 2026	104.00	106.01	103.86	105.26	105.26	1.30%	13,437,580
Jul 30, 2026	107.00	107.06	103.26	103.91	103.91	-2.98%	9,216,229
Jul 29, 2026	108.00	108.45	106.36	107.10	107.10	-0.80%	10,241,822
Jul 28, 2026	108.00	108.75	107.17	107.96	107.96	-0.04%	10,535,537
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