GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	98.05	98.48	96.78	96.85	-	-0.62%	9,286,665
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
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