GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,784,121
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%	18,020,403
Mar 30, 2026	87.00	87.99	84.11	84.75	84.75	-4.87%	64,917,480
Mar 27, 2026	90.12	90.19	87.59	89.09	89.09	-1.08%	9,727,084
Mar 25, 2026	89.50	91.53	89.31	90.06	90.06	1.17%	20,843,790
Mar 24, 2026	88.00	90.34	86.95	89.02	89.02	5.01%	15,094,830
Mar 23, 2026	90.15	90.15	84.49	84.77	84.77	-6.39%	10,647,280
Mar 20, 2026	89.00	92.95	89.00	90.56	90.56	2.39%	24,147,360
Mar 19, 2026	90.75	91.10	87.33	88.45	88.45	-3.88%	12,568,240
Mar 18, 2026	90.50	92.63	89.77	92.02	92.02	1.90%	9,315,459
Mar 17, 2026	90.90	91.10	89.66	90.30	90.30	-0.22%	6,931,780
Mar 16, 2026	90.00	92.05	88.77	90.50	90.50	1.39%	15,405,960
Mar 13, 2026	93.00	93.01	88.85	89.26	89.26	-4.32%	10,707,020
Mar 12, 2026	93.01	95.08	92.08	93.29	93.29	-0.53%	17,490,110
Mar 11, 2026	95.53	97.15	93.56	93.79	93.79	-1.82%	4,362,786
Mar 10, 2026	94.00	97.00	93.20	95.53	95.53	3.76%	14,065,830
Mar 9, 2026	93.19	93.31	90.64	92.07	92.07	-3.15%	13,164,370
Mar 6, 2026	97.41	99.50	94.84	95.06	95.06	-2.98%	18,335,850
Mar 5, 2026	95.50	98.79	95.50	97.98	97.98	2.92%	22,736,770
Mar 4, 2026	93.97	96.10	92.50	95.20	95.20	-1.34%	13,937,160
Mar 2, 2026	96.10	99.08	95.05	96.49	96.49	-4.11%	11,996,470
Feb 27, 2026	101.76	102.29	99.57	100.63	100.63	-1.59%	19,213,340
Feb 26, 2026	101.81	103.00	101.51	102.26	102.26	-0.01%	4,703,063
Feb 25, 2026	102.78	103.03	101.50	102.27	102.27	0.56%	10,916,240
Feb 24, 2026	100.50	102.50	99.65	101.70	101.70	0.85%	7,047,232
Feb 23, 2026	100.89	101.50	99.93	100.84	100.84	1.09%	7,231,415
Feb 20, 2026	99.01	100.39	98.68	99.75	99.75	0.70%	6,998,470
Feb 19, 2026	100.70	100.99	98.80	99.06	99.06	-1.30%	10,000,770
Feb 18, 2026	99.80	101.64	99.12	100.36	100.36	0.56%	12,811,120
Feb 17, 2026	99.87	102.55	99.12	99.80	99.80	-0.72%	25,514,680
Feb 16, 2026	95.15	101.40	95.15	100.52	100.52	6.90%	50,976,360
Feb 13, 2026	95.60	96.00	93.53	94.03	94.03	-2.39%	7,836,032
Feb 12, 2026	96.81	97.33	95.80	96.33	96.33	-0.50%	5,746,310
Feb 11, 2026	97.94	97.96	96.15	96.81	96.81	-1.02%	4,881,186
Feb 10, 2026	98.15	98.57	96.92	97.81	97.81	-0.17%	7,299,407
Feb 9, 2026	98.26	98.62	97.49	97.98	97.98	0.48%	21,209,840
Feb 6, 2026	97.00	97.72	95.91	97.51	97.51	0.08%	10,911,380
Feb 5, 2026	98.57	98.57	96.81	97.43	97.43	-0.66%	8,004,097
Feb 4, 2026	95.20	98.83	94.71	98.08	98.08	3.00%	20,822,850
Feb 3, 2026	96.01	97.58	94.34	95.22	95.22	1.29%	15,238,590
Feb 2, 2026	89.87	94.31	89.12	94.01	94.01	4.69%	26,494,430
Feb 1, 2026	94.00	94.30	88.01	89.80	89.80	-4.36%	6,682,227
Jan 30, 2026	92.90	94.40	92.90	93.89	93.89	-0.31%	20,963,600
Jan 29, 2026	93.91	94.49	92.91	94.18	94.18	0.29%	8,994,967