Genmab A/S (GMAB)
NASDAQ: GMAB · Real-Time Price · USD
29.13
+0.10 (0.34%)
At close: Oct 28, 2025, 4:00 PM EDT
29.01
-0.12 (-0.41%)
Pre-market: Oct 29, 2025, 4:48 AM EDT

Genmab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202529.0429.2028.8329.1329.130.34%2,384,831
Oct 27, 202529.5029.6028.9429.0329.03-2.88%3,637,538
Oct 24, 202529.6829.9829.4629.8929.890.07%3,904,645
Oct 23, 202530.1130.2129.8329.8729.87-0.17%2,477,589
Oct 22, 202530.2130.2429.6629.9229.92-0.70%1,417,667
Oct 21, 202529.9230.2629.5730.1330.13-1.34%3,143,377
Oct 20, 202531.5031.5030.3430.5430.54-7.93%4,711,921
Oct 17, 202532.7833.1932.6733.1733.171.28%1,987,313
Oct 16, 202533.1433.6532.5832.7532.750.09%2,091,665
Oct 15, 202532.5332.9331.8732.7232.72-0.09%2,238,687
Oct 14, 202532.5432.9032.0332.7532.750.21%3,032,661
Oct 13, 202531.9932.8131.8432.6832.682.73%2,566,986
Oct 10, 202531.9031.9531.5931.8131.81-0.13%2,177,073
Oct 9, 202532.1932.2631.6231.8531.85-2.72%2,712,417
Oct 8, 202532.7832.9332.5132.7432.740.31%1,568,673
Oct 7, 202533.0833.1132.6132.6432.64-2.01%1,678,144
Oct 6, 202533.0333.6332.9233.3133.31-0.74%4,721,569
Oct 3, 202532.7033.6132.6133.5633.564.48%4,157,796
Oct 2, 202532.0032.2431.7432.1232.121.10%2,237,004
Oct 1, 202530.8031.8230.7431.7731.773.59%3,614,277
Sep 30, 202529.7730.8529.7730.6730.674.57%5,647,458
Sep 29, 202528.5229.3428.3629.3329.330.89%5,088,038
Sep 26, 202528.8029.1228.7429.0729.070.80%1,038,078
Sep 25, 202529.2529.3628.6028.8428.84-2.07%1,817,125
Sep 24, 202528.9829.5228.9329.4529.452.51%1,215,574
Sep 23, 202528.7028.9928.6628.7328.730.45%1,543,119
Sep 22, 202528.6128.6928.4328.6028.601.13%745,900
Sep 19, 202528.4728.5728.2828.2828.280.86%1,874,980
Sep 18, 202528.0228.1127.9528.0428.04-0.14%1,057,216
Sep 17, 202527.8628.2827.8428.0828.08-0.57%1,488,501
Sep 16, 202528.1528.2428.0328.2428.240.89%1,076,320
Sep 15, 202528.1328.2127.8627.9927.990.61%1,540,575
Sep 12, 202528.3328.3827.8127.8227.82-2.76%1,484,418
Sep 11, 202528.3428.7528.3428.6128.613.17%1,514,820
Sep 10, 202527.9428.0327.5827.7327.73-0.36%1,219,267
Sep 9, 202527.7127.8727.6027.8327.831.05%1,379,251
Sep 8, 202527.4227.5827.1427.5427.54-997,913
Sep 5, 202527.3627.6127.3527.5427.540.58%2,259,732
Sep 4, 202527.1127.3926.9427.3827.381.11%1,488,131
Sep 3, 202526.4927.1626.4727.0827.084.60%2,320,004
Sep 2, 202525.7925.9925.6025.8925.894.10%2,117,540
Aug 29, 202524.8825.0024.7524.8724.87-0.96%676,684
Aug 28, 202525.1625.2525.0125.1125.111.33%2,277,517
Aug 27, 202524.8024.9324.5724.7824.780.98%1,176,386
Aug 26, 202524.5124.6124.4124.5424.540.95%1,108,117
Aug 25, 202524.6424.7524.2824.3124.31-1.38%1,222,795
Aug 22, 202524.6024.8424.4624.6524.650.94%1,389,411
Aug 21, 202524.4424.4924.3124.4224.421.50%2,129,520
Aug 20, 202524.0824.3924.0224.0624.061.01%1,086,191
Aug 19, 202523.6623.9323.6223.8223.821.71%1,001,697