GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	98.60	99.38	97.40	98.75	98.75	-0.55%	21,945,425
Nov 5, 2026	97.37	100.95	97.37	99.30	99.30	4.53%	21,945,091
Nov 4, 2026	90.90	95.00	90.51	95.00	95.00	4.28%	27,659,608
Nov 3, 2026	88.65	91.58	88.65	91.10	91.10	2.76%	21,253,287
Nov 2, 2026	86.92	89.35	86.86	88.65	88.65	1.99%	4,647,027
Oct 30, 2026	86.87	88.75	85.36	86.92	86.92	-0.40%	11,923,658
Oct 29, 2026	89.80	90.20	87.27	87.27	87.27	-2.72%	10,343,231
Oct 28, 2026	89.20	90.20	88.30	89.71	89.71	0.26%	6,684,939
Oct 27, 2026	89.00	89.64	88.55	89.48	89.48	-0.45%	7,079,421
Oct 26, 2026	85.75	89.88	85.33	89.88	89.88	4.05%	21,790,501
Oct 23, 2026	87.00	87.16	84.22	86.38	86.38	-1.17%	10,334,206
Oct 22, 2026	85.43	87.40	85.20	87.40	87.40	-0.16%	8,191,508
Oct 21, 2026	90.00	91.07	86.57	87.54	87.54	-2.84%	12,732,282
Oct 19, 2026	89.00	90.45	89.00	90.10	90.10	0.67%	6,633,009
Oct 16, 2026	90.50	90.60	89.20	89.50	89.50	-1.07%	6,904,870
Oct 15, 2026	90.02	91.38	89.44	90.47	90.47	0.28%	7,448,136
Oct 14, 2026	90.00	90.34	89.22	90.22	90.22	-0.13%	8,686,425
Oct 13, 2026	89.50	90.45	88.51	90.34	90.34	0.94%	13,402,455
Oct 12, 2026	92.32	92.89	89.35	89.50	89.50	-3.04%	17,800,127
Oct 9, 2026	88.89	92.31	88.60	92.31	92.31	5.17%	65,561,091
Oct 8, 2026	90.31	91.00	87.68	87.77	87.77	-3.75%	55,866,346
Oct 7, 2026	92.80	93.37	91.10	91.19	91.19	-2.01%	17,042,601
Oct 6, 2026	93.00	93.97	92.47	93.06	93.06	0.29%	13,287,020
Oct 5, 2026	93.16	93.54	91.23	92.79	92.79	-0.40%	18,285,663
Oct 1, 2026	94.49	94.81	91.63	93.16	93.16	-2.09%	15,683,898
Sep 30, 2026	94.80	95.34	93.29	95.15	95.15	1.49%	16,281,025
Sep 29, 2026	94.10	94.74	93.50	93.75	93.75	-1.06%	10,060,323
Sep 28, 2026	97.50	97.50	94.06	94.75	94.75	-3.27%	6,334,950
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