Genmab A/S (GMAB)
NASDAQ: GMAB · Real-Time Price · USD
32.74
+0.10 (0.31%)
At close: Oct 8, 2025, 4:00 PM EDT
32.51
-0.23 (-0.70%)
After-hours: Oct 8, 2025, 6:52 PM EDT

Genmab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202532.7832.9332.5132.74-0.31%1,568,634
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
Aug 18, 202523.2223.5923.2223.4223.420.47%823,044
Aug 15, 202523.3623.4923.1423.3123.311.44%1,487,879
Aug 14, 202522.5523.0122.4822.9822.981.37%921,351
Aug 13, 202522.2422.6922.1822.6722.673.66%827,885
Aug 12, 202521.1721.8821.1721.8721.873.75%1,157,744
Aug 11, 202521.0121.2821.0021.0821.08-1.63%982,979
Aug 8, 202521.3621.6621.2721.4321.43-5.55%1,745,900
Aug 7, 202521.8622.9021.8622.6922.695.49%3,056,049
Aug 6, 202521.6121.7221.3821.5121.51-2.67%1,508,764
Aug 5, 202522.0822.2721.9722.1022.100.55%776,398
Aug 4, 202521.7622.0621.6921.9821.980.92%967,090
Aug 1, 202521.4221.7921.2621.7821.780.51%1,204,497
Jul 31, 202521.9222.0921.6421.6721.67-2.69%783,779
Jul 30, 202522.5222.5622.1822.2722.27-1.46%709,412