Skip to main content
Genmab A/S (GMAB)
NASDAQ: GMAB · Real-Time Price · USD
20.31
+0.22 (1.10%)
Dec 20, 2024, 4:00 PM EST - Market closed

Genmab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.2220.4320.1320.3120.311.10%1,829,681
Dec 19, 202420.2520.3319.9920.0920.09-0.25%1,281,500
Dec 18, 202420.7621.0320.1220.1420.140.55%1,368,010
Dec 17, 202419.9520.2819.9020.0320.030.05%1,075,800
Dec 16, 202419.9420.3719.8520.0220.02-0.74%2,017,427
Dec 13, 202420.4620.4820.1220.1720.17-2.32%931,207
Dec 12, 202420.9821.1520.6520.6520.65-4.18%958,726
Dec 11, 202421.7521.7821.5021.5521.55-1.28%637,000
Dec 10, 202422.1722.1921.8121.8321.83-1.27%985,509
Dec 9, 202421.9822.3321.9622.1122.111.38%1,237,121
Dec 6, 202421.7322.0221.7221.8121.81-0.18%1,147,821
Dec 5, 202421.9521.9721.8021.8521.850.92%1,066,916
Dec 4, 202421.7121.7221.5521.6521.65-0.23%621,209
Dec 3, 202421.8321.8421.5621.7021.70-0.64%1,204,459
Dec 2, 202421.8121.9421.7021.8421.841.58%1,026,040
Nov 29, 202421.5021.6721.4621.5021.501.61%575,331
Nov 27, 202420.8621.1720.8421.1621.162.47%787,442
Nov 26, 202420.7620.7620.4620.6520.65-0.67%1,157,925
Nov 25, 202420.9120.9820.6820.7920.790.68%2,744,812
Nov 22, 202420.6120.8420.6020.6520.650.88%1,077,184
Nov 21, 202420.5320.6220.3420.4720.470.10%1,513,400
Nov 20, 202420.4920.5520.3620.4520.45-0.24%1,199,557
Nov 19, 202420.5120.6420.3920.5020.50-0.82%1,084,700
Nov 18, 202420.6420.8520.5820.6720.670.39%1,298,200
Nov 15, 202421.0121.0120.5020.5920.59-2.79%1,310,600
Nov 14, 202421.7521.8221.1721.1821.18-2.22%2,462,424
Nov 13, 202421.9422.2021.5921.6621.66-3.60%2,583,750
Nov 12, 202422.9022.9422.4122.4722.47-3.15%1,373,718
Nov 11, 202423.1823.4722.9523.2023.200.52%1,654,197
Nov 8, 202422.8523.1822.8023.0823.08-0.13%1,560,527
Nov 7, 202422.6423.1922.6423.1123.113.49%1,374,743
Nov 6, 202422.2022.7621.9022.3322.33-1.85%1,846,730
Nov 5, 202422.5622.8422.1822.7522.75-0.13%1,729,706
Nov 4, 202422.6922.8922.6522.7822.780.98%1,294,385
Nov 1, 202422.6122.6322.5322.5622.561.08%1,113,200
Oct 31, 202422.3622.4022.2222.3222.32-1.11%964,928
Oct 30, 202422.6922.8222.5622.5722.57-2.38%882,500
Oct 29, 202423.0523.1522.8723.1223.12-0.09%1,919,449
Oct 28, 202423.0823.2122.9523.1423.140.09%866,155
Oct 25, 202422.7423.3022.7323.1223.121.31%2,491,240
Oct 24, 202422.8222.9822.7822.8222.820.40%1,034,800
Oct 23, 202422.8422.9822.6722.7322.73-0.18%1,015,000
Oct 22, 202422.4322.7922.3922.7722.77-0.04%1,244,804
Oct 21, 202422.7622.8022.5422.7822.78-0.87%1,591,400
Oct 18, 202422.7823.0922.7322.9822.980.09%2,087,791
Oct 17, 202422.9522.9922.7822.9622.961.59%1,047,238
Oct 16, 202422.8322.8522.5222.6022.60-2.50%1,330,865
Oct 15, 202423.5923.6323.1623.1823.18-2.03%1,079,518
Oct 14, 202423.5323.6823.4123.6623.660.55%3,333,400
Oct 11, 202423.5423.7523.4523.5323.53-0.76%2,008,331
Oct 10, 202423.5623.7423.5023.7123.710.25%1,104,700
Oct 9, 202423.5423.6623.4323.6523.650.25%1,511,400
Oct 8, 202423.5723.6823.4823.5923.590.68%637,476
Oct 7, 202423.4723.5623.4023.4323.43-0.26%556,007
Oct 4, 202423.3123.5223.2823.4923.490.38%604,712
Oct 3, 202423.5023.5823.3423.4023.40-1.22%746,021
Oct 2, 202423.3923.7423.2423.6923.69-1.90%1,093,200
Oct 1, 202424.2724.3123.9524.1524.15-0.94%717,510
Sep 30, 202424.3024.4024.1724.3824.380.21%545,600
Sep 27, 202424.2724.4324.2324.3324.330.87%484,000
Sep 26, 202424.0624.1223.8524.1224.121.22%552,217
Sep 25, 202424.2324.2323.8023.8323.83-0.75%507,900
Sep 24, 202424.1724.1823.8524.0124.01-0.54%640,347
Sep 23, 202424.4724.4724.0524.1424.14-5.44%1,244,496
Sep 20, 202425.9225.9425.5325.5325.53-3.59%618,700
Sep 19, 202426.2826.5326.1826.4826.481.07%531,100
Sep 18, 202426.3126.5726.1026.2026.20-0.87%447,014
Sep 17, 202426.5426.5926.3626.4326.43-0.56%321,518
Sep 16, 202426.7526.7726.3926.5826.58-1.19%531,900
Sep 13, 202426.5526.9026.5526.9026.901.55%506,451
Sep 12, 202426.6626.7126.2826.4926.49-1.63%363,422
Sep 11, 202427.1527.1826.6826.9326.93-2.07%338,331
Sep 10, 202427.6227.6227.3827.5027.500.15%398,600
Sep 9, 202427.3927.6227.3427.4627.46-0.22%369,343
Sep 6, 202427.8227.9127.4627.5227.52-0.61%370,200
Sep 5, 202427.8027.8227.5427.6927.690.36%403,372
Sep 4, 202427.4327.7327.4227.5927.590.66%329,100
Sep 3, 202427.7327.8127.3827.4127.41-1.40%577,728
Aug 30, 202427.7227.8627.6227.8027.80-0.04%347,200
Aug 29, 202427.8427.9327.7427.8127.810.40%351,100
Aug 28, 202427.7727.8627.6427.7027.70-0.68%390,500
Aug 27, 202427.7927.9427.7327.8927.891.94%437,839
Aug 26, 202427.4227.6327.3227.3627.360.07%306,646
Aug 23, 202427.0027.4026.8627.3427.341.18%384,208
Aug 22, 202427.3827.4026.9527.0227.02-1.71%395,100
Aug 21, 202427.6227.7027.3627.4927.491.10%424,600
Aug 20, 202426.8127.2526.7627.1927.19-2.02%606,448
Aug 19, 202427.1327.7527.1327.7527.752.97%581,600
Aug 16, 202427.0127.0326.8626.9526.95-0.96%445,132
Aug 15, 202427.1827.2727.0727.2127.211.53%278,600
Aug 14, 202426.9426.9726.7226.8026.800.87%398,900
Aug 13, 202426.1526.6426.0626.5726.570.23%456,936
Aug 12, 202426.8526.8626.5026.5126.510.30%637,209
Aug 9, 202426.5926.6126.3326.4326.43-2.36%482,400
Aug 8, 202426.5227.3926.3527.0727.072.31%967,700
Aug 7, 202426.8426.8926.4126.4626.46-0.04%809,237
Aug 6, 202426.3826.6226.2426.4726.471.53%1,117,200
Aug 5, 202426.3026.5826.0526.0726.07-7.68%885,760
Aug 2, 202428.4328.4327.9528.2428.24-0.39%550,025
Aug 1, 202428.3328.5428.3028.3528.350.21%527,200