Genmab A/S (GMAB)
NASDAQ: GMAB · Real-Time Price · USD
20.45
-0.05 (-0.24%)
At close: Nov 20, 2024, 4:00 PM
20.47
+0.02 (0.10%)
Pre-market: Nov 21, 2024, 4:19 AM EST
Genmab Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 20.49 | 20.55 | 20.36 | 20.45 | 20.45 | -0.24% | 1,092,838 |
Nov 19, 2024 | 20.51 | 20.64 | 20.39 | 20.50 | 20.50 | -0.82% | 1,084,659 |
Nov 18, 2024 | 20.64 | 20.85 | 20.58 | 20.67 | 20.67 | 0.39% | 1,298,200 |
Nov 15, 2024 | 21.01 | 21.01 | 20.50 | 20.59 | 20.59 | -2.79% | 1,310,575 |
Nov 14, 2024 | 21.75 | 21.82 | 21.17 | 21.18 | 21.18 | -2.22% | 2,462,424 |
Nov 13, 2024 | 21.94 | 22.20 | 21.59 | 21.66 | 21.66 | -3.60% | 2,583,750 |
Nov 12, 2024 | 22.90 | 22.94 | 22.41 | 22.47 | 22.47 | -3.15% | 1,373,718 |
Nov 11, 2024 | 23.18 | 23.47 | 22.95 | 23.20 | 23.20 | 0.52% | 1,654,197 |
Nov 8, 2024 | 22.85 | 23.18 | 22.80 | 23.08 | 23.08 | -0.13% | 1,560,527 |
Nov 7, 2024 | 22.64 | 23.19 | 22.64 | 23.11 | 23.11 | 3.49% | 1,374,743 |
Nov 6, 2024 | 22.20 | 22.76 | 21.90 | 22.33 | 22.33 | -1.85% | 1,846,730 |
Nov 5, 2024 | 22.56 | 22.84 | 22.18 | 22.75 | 22.75 | -0.13% | 1,729,706 |
Nov 4, 2024 | 22.69 | 22.89 | 22.65 | 22.78 | 22.78 | 0.98% | 1,294,385 |
Nov 1, 2024 | 22.61 | 22.63 | 22.53 | 22.56 | 22.56 | 1.08% | 1,113,174 |
Oct 31, 2024 | 22.36 | 22.40 | 22.22 | 22.32 | 22.32 | -1.11% | 964,928 |
Oct 30, 2024 | 22.69 | 22.82 | 22.56 | 22.57 | 22.57 | -2.38% | 882,485 |
Oct 29, 2024 | 23.05 | 23.15 | 22.87 | 23.12 | 23.12 | -0.09% | 1,919,449 |
Oct 28, 2024 | 23.08 | 23.21 | 22.95 | 23.14 | 23.14 | 0.09% | 866,155 |
Oct 25, 2024 | 22.74 | 23.30 | 22.73 | 23.12 | 23.12 | 1.31% | 2,491,240 |
Oct 24, 2024 | 22.82 | 22.98 | 22.78 | 22.82 | 22.82 | 0.40% | 1,034,755 |
Oct 23, 2024 | 22.84 | 22.98 | 22.67 | 22.73 | 22.73 | -0.18% | 1,014,965 |
Oct 22, 2024 | 22.43 | 22.79 | 22.39 | 22.77 | 22.77 | -0.04% | 1,244,804 |
Oct 21, 2024 | 22.76 | 22.80 | 22.54 | 22.78 | 22.78 | -0.87% | 1,591,359 |
Oct 18, 2024 | 22.78 | 23.09 | 22.73 | 22.98 | 22.98 | 0.09% | 2,087,791 |
Oct 17, 2024 | 22.95 | 22.99 | 22.78 | 22.96 | 22.96 | 1.59% | 1,047,238 |
Oct 16, 2024 | 22.83 | 22.85 | 22.52 | 22.60 | 22.60 | -2.50% | 1,330,865 |
Oct 15, 2024 | 23.59 | 23.63 | 23.16 | 23.18 | 23.18 | -2.03% | 1,079,518 |
Oct 14, 2024 | 23.53 | 23.68 | 23.41 | 23.66 | 23.66 | 0.55% | 3,333,383 |
Oct 11, 2024 | 23.54 | 23.75 | 23.45 | 23.53 | 23.53 | -0.76% | 2,008,331 |
Oct 10, 2024 | 23.56 | 23.74 | 23.50 | 23.71 | 23.71 | 0.25% | 1,104,689 |
Oct 9, 2024 | 23.54 | 23.66 | 23.43 | 23.65 | 23.65 | 0.25% | 1,511,383 |
Oct 8, 2024 | 23.57 | 23.68 | 23.48 | 23.59 | 23.59 | 0.68% | 637,476 |
Oct 7, 2024 | 23.47 | 23.56 | 23.40 | 23.43 | 23.43 | -0.26% | 556,007 |
Oct 4, 2024 | 23.31 | 23.52 | 23.28 | 23.49 | 23.49 | 0.38% | 604,712 |
Oct 3, 2024 | 23.50 | 23.58 | 23.34 | 23.40 | 23.40 | -1.22% | 746,021 |
Oct 2, 2024 | 23.39 | 23.74 | 23.24 | 23.69 | 23.69 | -1.90% | 1,093,193 |
Oct 1, 2024 | 24.27 | 24.31 | 23.95 | 24.15 | 24.15 | -0.94% | 717,510 |
Sep 30, 2024 | 24.30 | 24.40 | 24.17 | 24.38 | 24.38 | 0.21% | 545,571 |
Sep 27, 2024 | 24.27 | 24.43 | 24.23 | 24.33 | 24.33 | 0.87% | 483,996 |
Sep 26, 2024 | 24.06 | 24.12 | 23.85 | 24.12 | 24.12 | 1.22% | 552,217 |
Sep 25, 2024 | 24.23 | 24.23 | 23.80 | 23.83 | 23.83 | -0.75% | 507,851 |
Sep 24, 2024 | 24.17 | 24.18 | 23.85 | 24.01 | 24.01 | -0.54% | 640,347 |
Sep 23, 2024 | 24.47 | 24.47 | 24.05 | 24.14 | 24.14 | -5.44% | 1,244,496 |
Sep 20, 2024 | 25.92 | 25.94 | 25.53 | 25.53 | 25.53 | -3.59% | 618,656 |
Sep 19, 2024 | 26.28 | 26.53 | 26.18 | 26.48 | 26.48 | 1.07% | 531,085 |
Sep 18, 2024 | 26.31 | 26.57 | 26.10 | 26.20 | 26.20 | -0.87% | 447,014 |
Sep 17, 2024 | 26.54 | 26.59 | 26.36 | 26.43 | 26.43 | -0.56% | 321,518 |
Sep 16, 2024 | 26.75 | 26.77 | 26.39 | 26.58 | 26.58 | -1.19% | 531,897 |
Sep 13, 2024 | 26.55 | 26.90 | 26.55 | 26.90 | 26.90 | 1.55% | 506,451 |
Sep 12, 2024 | 26.66 | 26.71 | 26.28 | 26.49 | 26.49 | -1.63% | 363,422 |
Sep 11, 2024 | 27.15 | 27.18 | 26.68 | 26.93 | 26.93 | -2.07% | 338,331 |
Sep 10, 2024 | 27.62 | 27.62 | 27.38 | 27.50 | 27.50 | 0.15% | 398,586 |
Sep 9, 2024 | 27.39 | 27.62 | 27.34 | 27.46 | 27.46 | -0.22% | 369,343 |
Sep 6, 2024 | 27.82 | 27.91 | 27.46 | 27.52 | 27.52 | -0.61% | 370,163 |
Sep 5, 2024 | 27.80 | 27.82 | 27.54 | 27.69 | 27.69 | 0.36% | 403,372 |
Sep 4, 2024 | 27.43 | 27.73 | 27.42 | 27.59 | 27.59 | 0.66% | 315,266 |
Sep 3, 2024 | 27.73 | 27.81 | 27.38 | 27.41 | 27.41 | -1.40% | 577,728 |
Aug 30, 2024 | 27.72 | 27.86 | 27.62 | 27.80 | 27.80 | -0.04% | 347,187 |
Aug 29, 2024 | 27.84 | 27.93 | 27.74 | 27.81 | 27.81 | 0.40% | 351,050 |
Aug 28, 2024 | 27.77 | 27.86 | 27.64 | 27.70 | 27.70 | -0.68% | 390,488 |
Aug 27, 2024 | 27.79 | 27.94 | 27.73 | 27.89 | 27.89 | 1.94% | 437,839 |
Aug 26, 2024 | 27.42 | 27.63 | 27.32 | 27.36 | 27.36 | 0.07% | 306,646 |
Aug 23, 2024 | 27.00 | 27.40 | 26.86 | 27.34 | 27.34 | 1.18% | 384,208 |
Aug 22, 2024 | 27.38 | 27.40 | 26.95 | 27.02 | 27.02 | -1.71% | 395,070 |
Aug 21, 2024 | 27.62 | 27.70 | 27.36 | 27.49 | 27.49 | 1.10% | 424,553 |
Aug 20, 2024 | 26.81 | 27.25 | 26.76 | 27.19 | 27.19 | -2.02% | 606,448 |
Aug 19, 2024 | 27.13 | 27.75 | 27.13 | 27.75 | 27.75 | 2.97% | 581,574 |
Aug 16, 2024 | 27.01 | 27.03 | 26.86 | 26.95 | 26.95 | -0.96% | 445,132 |
Aug 15, 2024 | 27.18 | 27.27 | 27.07 | 27.21 | 27.21 | 1.53% | 278,565 |
Aug 14, 2024 | 26.94 | 26.97 | 26.72 | 26.80 | 26.80 | 0.87% | 398,893 |
Aug 13, 2024 | 26.15 | 26.64 | 26.06 | 26.57 | 26.57 | 0.23% | 456,936 |
Aug 12, 2024 | 26.85 | 26.86 | 26.50 | 26.51 | 26.51 | 0.30% | 637,209 |
Aug 9, 2024 | 26.59 | 26.61 | 26.33 | 26.43 | 26.43 | -2.36% | 482,367 |
Aug 8, 2024 | 26.52 | 27.39 | 26.35 | 27.07 | 27.07 | 2.31% | 967,679 |
Aug 7, 2024 | 26.84 | 26.89 | 26.41 | 26.46 | 26.46 | -0.04% | 809,237 |
Aug 6, 2024 | 26.38 | 26.62 | 26.24 | 26.47 | 26.47 | 1.53% | 1,117,199 |
Aug 5, 2024 | 26.30 | 26.58 | 26.05 | 26.07 | 26.07 | -7.68% | 885,760 |
Aug 2, 2024 | 28.43 | 28.43 | 27.95 | 28.24 | 28.24 | -0.39% | 550,025 |
Aug 1, 2024 | 28.33 | 28.54 | 28.30 | 28.35 | 28.35 | 0.21% | 527,183 |
Jul 31, 2024 | 28.44 | 28.56 | 28.26 | 28.29 | 28.29 | 0.28% | 702,013 |
Jul 30, 2024 | 28.48 | 28.49 | 28.11 | 28.21 | 28.21 | -0.95% | 651,834 |
Jul 29, 2024 | 28.34 | 28.56 | 28.17 | 28.48 | 28.48 | 0.35% | 937,524 |
Jul 26, 2024 | 28.18 | 28.47 | 28.14 | 28.38 | 28.38 | 0.89% | 692,108 |
Jul 25, 2024 | 27.73 | 28.33 | 27.73 | 28.13 | 28.13 | 0.90% | 740,898 |
Jul 24, 2024 | 27.83 | 28.03 | 27.72 | 27.88 | 27.88 | -0.21% | 938,140 |
Jul 23, 2024 | 27.70 | 28.08 | 27.62 | 27.94 | 27.94 | 0.50% | 900,695 |
Jul 22, 2024 | 27.56 | 27.82 | 27.42 | 27.80 | 27.80 | 0.18% | 872,315 |
Jul 19, 2024 | 27.11 | 27.87 | 27.10 | 27.75 | 27.75 | 1.87% | 2,347,424 |
Jul 18, 2024 | 27.19 | 27.28 | 27.05 | 27.24 | 27.24 | 1.53% | 858,062 |
Jul 17, 2024 | 26.67 | 27.00 | 26.67 | 26.83 | 26.83 | -0.63% | 661,659 |
Jul 16, 2024 | 26.31 | 27.00 | 26.31 | 27.00 | 27.00 | 1.73% | 525,265 |
Jul 15, 2024 | 26.53 | 26.66 | 26.38 | 26.54 | 26.54 | -1.89% | 999,080 |
Jul 12, 2024 | 26.74 | 27.14 | 26.71 | 27.05 | 27.05 | 3.09% | 558,311 |
Jul 11, 2024 | 26.12 | 26.30 | 26.09 | 26.24 | 26.24 | 2.06% | 393,298 |
Jul 10, 2024 | 25.63 | 25.73 | 25.52 | 25.71 | 25.71 | 0.27% | 245,146 |
Jul 9, 2024 | 25.59 | 25.71 | 25.50 | 25.64 | 25.64 | 0.63% | 364,857 |
Jul 8, 2024 | 25.71 | 25.72 | 25.38 | 25.48 | 25.48 | -0.23% | 401,448 |
Jul 5, 2024 | 25.55 | 25.59 | 25.31 | 25.54 | 25.54 | 1.55% | 332,614 |
Jul 3, 2024 | 25.10 | 25.27 | 25.08 | 25.15 | 25.15 | 1.00% | 236,621 |
Jul 2, 2024 | 24.70 | 24.92 | 24.53 | 24.90 | 24.90 | 0.20% | 750,163 |