Genmab A/S (GMAB)
NASDAQ: GMAB · Real-Time Price · USD
20.59
+0.05 (0.24%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Genmab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.47 | 20.64 | 20.36 | 20.59 | 20.59 | 0.24% | 715,774 |
| Apr 24, 2025 | 20.35 | 20.55 | 20.25 | 20.54 | 20.54 | 2.04% | 769,590 |
| Apr 23, 2025 | 20.29 | 20.39 | 20.02 | 20.13 | 20.13 | -0.69% | 1,292,692 |
| Apr 22, 2025 | 19.68 | 20.29 | 19.68 | 20.27 | 20.27 | 1.00% | 1,791,060 |
| Apr 21, 2025 | 20.00 | 20.18 | 19.73 | 20.07 | 20.07 | 0.15% | 1,074,679 |
| Apr 17, 2025 | 19.47 | 20.16 | 19.42 | 20.04 | 20.04 | 2.51% | 1,135,338 |
| Apr 16, 2025 | 19.55 | 19.74 | 19.42 | 19.55 | 19.55 | 0.21% | 940,320 |
| Apr 15, 2025 | 19.65 | 19.69 | 19.35 | 19.51 | 19.51 | 0.98% | 1,826,066 |
| Apr 14, 2025 | 19.20 | 19.37 | 19.07 | 19.32 | 19.32 | 2.71% | 1,337,520 |
| Apr 11, 2025 | 18.64 | 18.88 | 18.44 | 18.81 | 18.81 | 4.44% | 1,524,787 |
| Apr 10, 2025 | 18.68 | 18.70 | 17.58 | 18.01 | 18.01 | -4.35% | 1,863,288 |
| Apr 9, 2025 | 17.71 | 18.97 | 17.24 | 18.83 | 18.83 | 4.73% | 2,027,662 |
| Apr 8, 2025 | 18.89 | 18.92 | 17.77 | 17.98 | 17.98 | -1.15% | 1,942,332 |
| Apr 7, 2025 | 18.02 | 18.68 | 17.82 | 18.19 | 18.19 | -1.09% | 3,296,077 |
| Apr 4, 2025 | 18.80 | 18.89 | 18.30 | 18.39 | 18.39 | -4.42% | 2,472,573 |
| Apr 3, 2025 | 19.19 | 19.32 | 19.00 | 19.24 | 19.24 | 2.23% | 1,715,434 |
| Apr 2, 2025 | 18.48 | 18.85 | 18.48 | 18.82 | 18.82 | 0.86% | 1,929,097 |
| Apr 1, 2025 | 19.09 | 19.10 | 18.62 | 18.66 | 18.66 | -4.70% | 1,794,029 |
| Mar 31, 2025 | 19.53 | 19.66 | 19.36 | 19.58 | 19.58 | -1.61% | 1,044,787 |
| Mar 28, 2025 | 19.81 | 19.96 | 19.73 | 19.90 | 19.90 | -1.19% | 1,107,633 |
| Mar 27, 2025 | 19.94 | 20.37 | 19.94 | 20.14 | 20.14 | 2.65% | 1,027,809 |
| Mar 26, 2025 | 19.73 | 19.83 | 19.52 | 19.62 | 19.62 | 2.94% | 1,315,875 |
| Mar 25, 2025 | 19.67 | 19.68 | 19.00 | 19.06 | 19.06 | -1.19% | 1,209,218 |
| Mar 24, 2025 | 19.01 | 19.33 | 18.99 | 19.29 | 19.29 | -2.38% | 1,357,016 |
| Mar 21, 2025 | 19.77 | 19.94 | 19.63 | 19.76 | 19.76 | -0.40% | 1,122,333 |
| Mar 20, 2025 | 19.92 | 20.09 | 19.82 | 19.84 | 19.84 | -2.02% | 1,190,408 |
| Mar 19, 2025 | 20.16 | 20.35 | 20.04 | 20.25 | 20.25 | 0.25% | 1,119,381 |
| Mar 18, 2025 | 20.47 | 20.59 | 20.04 | 20.20 | 20.20 | -2.88% | 1,747,545 |
| Mar 17, 2025 | 20.24 | 20.85 | 20.20 | 20.80 | 20.80 | 1.41% | 1,768,667 |
| Mar 14, 2025 | 20.96 | 21.07 | 20.43 | 20.51 | 20.51 | 2.76% | 953,606 |
| Mar 13, 2025 | 19.79 | 20.26 | 19.75 | 19.96 | 19.96 | -1.24% | 1,397,976 |
| Mar 12, 2025 | 20.20 | 20.36 | 20.07 | 20.21 | 20.21 | -0.25% | 1,813,091 |
| Mar 11, 2025 | 20.71 | 20.83 | 20.03 | 20.26 | 20.26 | -7.80% | 3,584,257 |
| Mar 10, 2025 | 23.93 | 24.05 | 21.67 | 21.98 | 21.98 | -8.97% | 5,840,164 |
| Mar 7, 2025 | 24.04 | 24.33 | 24.00 | 24.14 | 24.14 | 1.81% | 803,348 |
| Mar 6, 2025 | 23.76 | 23.91 | 23.63 | 23.71 | 23.71 | -1.62% | 874,090 |
| Mar 5, 2025 | 23.98 | 24.11 | 23.86 | 24.10 | 24.10 | 3.30% | 604,046 |
| Mar 4, 2025 | 23.11 | 23.46 | 23.04 | 23.33 | 23.33 | 1.61% | 811,685 |
| Mar 3, 2025 | 23.25 | 23.31 | 22.83 | 22.96 | 22.96 | 1.23% | 774,847 |
| Feb 28, 2025 | 22.64 | 22.68 | 22.43 | 22.68 | 22.68 | -0.22% | 1,026,825 |
| Feb 27, 2025 | 22.56 | 22.85 | 22.55 | 22.73 | 22.73 | 0.53% | 920,707 |
| Feb 26, 2025 | 22.84 | 22.93 | 22.54 | 22.61 | 22.61 | -1.52% | 901,994 |
| Feb 25, 2025 | 23.13 | 23.21 | 22.92 | 22.96 | 22.96 | 2.04% | 1,052,817 |
| Feb 24, 2025 | 22.46 | 22.61 | 22.35 | 22.50 | 22.50 | 0.72% | 978,049 |
| Feb 21, 2025 | 22.32 | 22.36 | 22.07 | 22.34 | 22.34 | -0.45% | 1,056,869 |
| Feb 20, 2025 | 22.07 | 22.55 | 22.07 | 22.44 | 22.44 | 2.14% | 1,030,526 |
| Feb 19, 2025 | 21.45 | 22.06 | 21.45 | 21.97 | 21.97 | 0.92% | 1,900,121 |
| Feb 18, 2025 | 21.34 | 21.79 | 21.30 | 21.77 | 21.77 | 2.21% | 1,833,163 |
| Feb 14, 2025 | 21.08 | 21.31 | 21.01 | 21.30 | 21.30 | 1.82% | 2,417,859 |
| Feb 13, 2025 | 20.11 | 20.98 | 20.03 | 20.92 | 20.92 | 6.25% | 1,872,721 |