Genmab A/S (CPH:GMAB)
Denmark · Delayed Price · Currency is DKK 1,404.50
+17.50 (1.26%)
Aug 4, 2025, 4:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,388.50 | 1,418.00 | 1,375.00 | 1,387.00 | 1,387.00 | -3.51% | 101,102 |
| Jul 31, 2025 | 1,455.00 | 1,461.00 | 1,429.50 | 1,437.50 | 1,437.50 | -1.78% | 105,815 |
| Jul 30, 2025 | 1,468.00 | 1,474.00 | 1,454.00 | 1,463.50 | 1,463.50 | -0.24% | 95,649 |
| Jul 29, 2025 | 1,497.00 | 1,506.50 | 1,460.50 | 1,467.00 | 1,467.00 | -2.04% | 117,429 |
| Jul 28, 2025 | 1,510.00 | 1,515.00 | 1,487.00 | 1,497.50 | 1,497.50 | 0.47% | 71,162 |
| Jul 25, 2025 | 1,502.50 | 1,512.00 | 1,480.00 | 1,490.50 | 1,490.50 | -0.80% | 70,681 |
| Jul 24, 2025 | 1,456.50 | 1,516.50 | 1,456.50 | 1,502.50 | 1,502.50 | 3.66% | 152,828 |
| Jul 23, 2025 | 1,404.00 | 1,449.50 | 1,403.00 | 1,449.50 | 1,449.50 | 4.66% | 135,056 |
| Jul 22, 2025 | 1,389.50 | 1,394.50 | 1,368.00 | 1,385.00 | 1,385.00 | -0.47% | 58,348 |
| Jul 21, 2025 | 1,407.50 | 1,413.50 | 1,385.50 | 1,391.50 | 1,391.50 | -1.97% | 44,090 |
| Jul 18, 2025 | 1,424.00 | 1,438.50 | 1,414.50 | 1,419.50 | 1,419.50 | -0.07% | 87,536 |
| Jul 17, 2025 | 1,405.00 | 1,438.00 | 1,397.50 | 1,420.50 | 1,420.50 | 1.00% | 128,015 |
| Jul 16, 2025 | 1,363.50 | 1,410.00 | 1,357.00 | 1,406.50 | 1,406.50 | 3.34% | 155,697 |
| Jul 15, 2025 | 1,372.00 | 1,397.50 | 1,361.00 | 1,361.00 | 1,361.00 | -0.80% | 67,524 |
| Jul 14, 2025 | 1,370.00 | 1,382.00 | 1,362.50 | 1,372.00 | 1,372.00 | -0.44% | 52,367 |
| Jul 11, 2025 | 1,423.50 | 1,426.00 | 1,372.50 | 1,378.00 | 1,378.00 | -1.18% | 88,093 |
| Jul 10, 2025 | 1,380.00 | 1,414.50 | 1,376.50 | 1,394.50 | 1,394.50 | 1.68% | 88,866 |
| Jul 9, 2025 | 1,363.50 | 1,377.00 | 1,356.50 | 1,371.50 | 1,371.50 | 0.59% | 89,883 |
| Jul 8, 2025 | 1,313.00 | 1,370.00 | 1,308.00 | 1,363.50 | 1,363.50 | 4.24% | 171,484 |
| Jul 7, 2025 | 1,298.50 | 1,314.00 | 1,294.00 | 1,308.00 | 1,308.00 | 0.73% | 110,307 |
| Jul 4, 2025 | 1,285.00 | 1,306.00 | 1,275.00 | 1,298.50 | 1,298.50 | 0.50% | 59,765 |
| Jul 3, 2025 | 1,300.00 | 1,305.50 | 1,285.50 | 1,292.00 | 1,292.00 | -0.31% | 75,591 |
| Jul 2, 2025 | 1,313.00 | 1,313.00 | 1,287.00 | 1,296.00 | 1,296.00 | -1.41% | 101,557 |
| Jul 1, 2025 | 1,315.00 | 1,318.50 | 1,294.50 | 1,314.50 | 1,314.50 | -0.04% | 80,524 |
| Jun 30, 2025 | 1,319.00 | 1,322.00 | 1,302.50 | 1,315.00 | 1,315.00 | 0.42% | 87,017 |
| Jun 27, 2025 | 1,323.50 | 1,334.50 | 1,301.00 | 1,309.50 | 1,309.50 | -0.98% | 98,095 |
| Jun 26, 2025 | 1,317.00 | 1,330.50 | 1,311.50 | 1,322.50 | 1,322.50 | 0.53% | 146,308 |
| Jun 25, 2025 | 1,331.00 | 1,333.50 | 1,310.50 | 1,315.50 | 1,315.50 | -1.46% | 174,315 |
| Jun 24, 2025 | 1,347.50 | 1,358.00 | 1,321.00 | 1,335.00 | 1,335.00 | -1.33% | 163,049 |
| Jun 23, 2025 | 1,362.50 | 1,368.50 | 1,349.00 | 1,353.00 | 1,353.00 | -1.74% | 106,774 |
| Jun 20, 2025 | 1,404.50 | 1,409.50 | 1,370.00 | 1,377.00 | 1,377.00 | -1.78% | 175,015 |
| Jun 19, 2025 | 1,400.00 | 1,409.50 | 1,391.50 | 1,402.00 | 1,402.00 | -1.02% | 52,560 |
| Jun 18, 2025 | 1,431.00 | 1,436.00 | 1,405.00 | 1,416.50 | 1,416.50 | -1.70% | 121,613 |
| Jun 17, 2025 | 1,475.50 | 1,490.00 | 1,433.50 | 1,441.00 | 1,441.00 | -2.27% | 106,665 |
| Jun 16, 2025 | 1,483.50 | 1,490.00 | 1,463.00 | 1,474.50 | 1,474.50 | -0.44% | 97,547 |
| Jun 13, 2025 | 1,479.00 | 1,502.50 | 1,473.00 | 1,481.00 | 1,481.00 | -0.20% | 101,263 |
| Jun 12, 2025 | 1,478.00 | 1,486.50 | 1,468.00 | 1,484.00 | 1,484.00 | -0.03% | 114,544 |
| Jun 11, 2025 | 1,486.00 | 1,487.00 | 1,471.50 | 1,484.50 | 1,484.50 | -0.70% | 120,459 |
| Jun 10, 2025 | 1,467.50 | 1,496.00 | 1,459.50 | 1,495.00 | 1,495.00 | 3.42% | 167,116 |
| Jun 6, 2025 | 1,426.00 | 1,457.50 | 1,425.50 | 1,445.50 | 1,445.50 | 0.49% | 132,776 |
| Jun 4, 2025 | 1,425.00 | 1,452.00 | 1,415.00 | 1,438.50 | 1,438.50 | 2.53% | 164,579 |
| Jun 3, 2025 | 1,430.50 | 1,430.50 | 1,372.50 | 1,403.00 | 1,403.00 | -1.44% | 157,771 |
| Jun 2, 2025 | 1,444.50 | 1,444.50 | 1,386.00 | 1,423.50 | 1,423.50 | 3.19% | 306,140 |
| May 28, 2025 | 1,396.00 | 1,396.50 | 1,370.50 | 1,379.50 | 1,379.50 | -1.04% | 297,061 |
| May 27, 2025 | 1,379.00 | 1,409.00 | 1,366.00 | 1,394.00 | 1,394.00 | 1.49% | 150,541 |
| May 26, 2025 | 1,376.50 | 1,383.00 | 1,367.50 | 1,373.50 | 1,373.50 | 0.99% | 60,096 |
| May 23, 2025 | 1,399.00 | 1,429.00 | 1,342.00 | 1,360.00 | 1,360.00 | -2.68% | 165,496 |
| May 22, 2025 | 1,366.50 | 1,406.50 | 1,366.50 | 1,397.50 | 1,397.50 | 1.64% | 230,845 |
| May 21, 2025 | 1,350.00 | 1,383.00 | 1,339.00 | 1,375.00 | 1,375.00 | 2.69% | 208,869 |
| May 20, 2025 | 1,340.00 | 1,353.00 | 1,332.00 | 1,339.00 | 1,339.00 | 1.44% | 127,436 |