GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	98.50	98.50	96.11	96.43	96.43	-1.46%	12,312,794
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%	11,784,121
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
Jan 28, 2026	93.10	94.25	92.08	93.91	93.91	1.37%	20,849,760
Jan 27, 2026	91.31	93.11	89.35	92.64	92.64	1.57%	40,547,460
Jan 23, 2026	95.23	95.39	90.98	91.21	91.21	-4.09%	9,986,400
Jan 22, 2026	94.99	96.44	94.60	95.10	95.10	1.34%	4,884,886
Jan 21, 2026	96.22	96.35	93.36	93.84	93.84	-2.18%	13,017,970
Jan 20, 2026	100.80	100.80	95.42	95.93	95.93	-4.29%	10,626,100
Jan 19, 2026	99.90	101.20	99.21	100.23	100.23	0.33%	5,955,988
Jan 16, 2026	99.99	102.47	99.69	99.90	99.90	0.20%	15,001,260
Jan 14, 2026	98.54	100.13	98.16	99.70	99.70	0.43%	19,678,430
Jan 13, 2026	99.80	100.50	98.55	99.27	99.27	-0.61%	6,978,211
Jan 12, 2026	99.50	100.62	97.72	99.88	99.88	-0.01%	13,213,010
Jan 9, 2026	102.03	103.08	99.62	99.89	99.89	-2.56%	8,529,385
Jan 8, 2026	104.11	104.99	102.15	102.51	102.51	-1.91%	5,256,346
Jan 7, 2026	103.50	105.30	103.38	104.51	104.51	-0.01%	11,690,560
Jan 6, 2026	105.74	105.77	103.37	104.52	104.52	-1.15%	5,695,438
Jan 5, 2026	106.00	108.02	104.70	105.74	105.74	-0.03%	11,284,680
Jan 2, 2026	105.70	106.20	105.20	105.77	105.77	0.26%	7,760,926
Jan 1, 2026	104.38	105.78	103.78	105.50	105.50	1.08%	8,598,840
Dec 31, 2025	103.10	105.05	102.60	104.37	104.37	1.47%	13,535,320
Dec 30, 2025	101.86	103.66	101.08	102.86	102.86	0.88%	52,546,030
Dec 29, 2025	102.45	102.90	100.91	101.96	101.96	-0.48%	13,106,420
Dec 26, 2025	103.10	104.25	102.12	102.45	102.45	-0.61%	7,845,932
Dec 24, 2025	105.22	105.69	102.96	103.08	103.08	-1.73%	12,397,730
Dec 23, 2025	102.45	105.27	101.21	104.89	104.89	2.66%	15,810,410
Dec 22, 2025	102.05	103.34	101.60	102.17	102.17	0.63%	9,042,603
Dec 19, 2025	100.64	102.19	100.48	101.53	101.53	0.93%	32,492,470
Dec 18, 2025	100.99	101.05	99.26	100.59	100.59	-0.36%	7,539,349
Dec 17, 2025	103.20	104.00	100.40	100.95	100.95	-2.48%	11,526,100
Dec 16, 2025	104.90	105.99	102.65	103.52	103.52	-1.30%	13,369,710
Dec 15, 2025	103.95	106.90	103.24	104.88	104.88	0.52%	42,888,240
Dec 12, 2025	98.90	104.74	98.23	104.34	104.34	6.30%	71,679,430
Dec 11, 2025	98.54	98.66	96.95	98.16	98.16	-0.39%	8,604,476
Dec 10, 2025	100.85	100.85	97.90	98.54	98.54	-1.86%	8,694,060
Dec 9, 2025	98.00	100.99	98.00	100.41	100.41	1.72%	22,493,540
Dec 8, 2025	103.51	103.74	97.93	98.71	98.71	-4.64%	15,105,980
Dec 5, 2025	102.56	103.97	101.00	103.51	103.51	0.44%	30,961,150
Dec 4, 2025	105.00	105.84	102.84	103.06	103.06	-2.17%	23,135,570
Dec 3, 2025	107.39	107.91	104.90	105.35	105.35	-1.20%	36,117,630
Dec 2, 2025	107.20	110.36	106.43	106.63	106.63	-0.94%	57,495,740