GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	96.79	98.50	96.32	96.59	96.59	-0.21%	7,829,425
May 14, 2026	97.50	97.50	94.85	96.79	96.79	-0.08%	7,736,117
May 13, 2026	95.46	97.50	94.25	96.87	96.87	2.30%	11,641,680
May 12, 2026	97.58	98.30	94.36	94.69	94.69	-3.48%	16,547,630
May 11, 2026	99.00	99.98	97.02	98.10	98.10	-3.18%	18,005,300
May 8, 2026	100.66	101.79	100.00	101.32	101.32	0.66%	19,610,240
May 7, 2026	99.11	101.18	99.10	100.66	100.66	1.44%	22,959,360
May 6, 2026	97.80	99.75	95.95	99.23	99.23	2.33%	15,376,420
May 5, 2026	98.20	98.32	95.81	96.97	96.97	-1.95%	15,164,600
May 4, 2026	96.40	100.42	96.22	98.90	98.90	2.56%	20,672,000
Apr 30, 2026	96.20	96.84	94.05	96.43	96.43	-	9,110,130
Apr 29, 2026	98.50	98.50	96.11	96.43	96.43	-1.46%	12,312,790
Apr 28, 2026	95.62	98.26	95.50	97.86	97.86	2.21%	16,047,590
Apr 27, 2026	95.20	96.75	95.19	95.74	95.74	1.32%	10,479,790
Apr 24, 2026	95.84	96.56	93.99	94.49	94.49	-2.02%	11,935,150
Apr 23, 2026	96.99	97.20	95.41	96.44	96.44	-0.98%	11,238,680
Apr 22, 2026	97.00	98.06	96.94	97.39	97.39	0.15%	11,305,250
Apr 21, 2026	97.39	98.95	97.03	97.24	97.24	-0.22%	15,749,960
Apr 20, 2026	97.31	98.75	95.81	97.45	97.45	0.62%	10,712,270
Apr 17, 2026	96.75	97.93	95.80	96.85	96.85	0.10%	11,386,760
Apr 16, 2026	99.30	99.73	96.40	96.75	96.75	-2.49%	11,144,650
Apr 15, 2026	97.60	100.00	97.06	99.22	99.22	4.53%	21,552,860
Apr 13, 2026	92.15	95.34	91.60	94.92	94.92	-0.35%	15,006,280
Apr 10, 2026	94.99	96.00	94.39	95.25	95.25	0.76%	19,062,860
Apr 9, 2026	95.81	95.82	93.92	94.53	94.53	-1.35%	11,784,120
Apr 8, 2026	94.05	96.50	93.85	95.82	95.82	5.38%	14,529,230
Apr 7, 2026	90.70	91.34	89.05	90.93	90.93	-0.30%	12,369,680
Apr 6, 2026	89.00	91.47	87.40	91.20	91.20	2.62%	14,013,740
Apr 2, 2026	88.36	89.17	85.71	88.87	88.87	-0.47%	8,419,680
Apr 1, 2026	86.86	90.85	85.85	89.29	89.29	5.36%	18,020,400
Mar 30, 2026	87.00	87.99	84.11	84.75	84.75	-4.87%	64,917,480