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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 32.78 | 32.93 | 32.51 | 32.74 | - | 0.31% | 1,568,634 |
Oct 7, 2025 | 33.08 | 33.11 | 32.61 | 32.64 | 32.64 | -2.01% | 1,678,144 |
Oct 6, 2025 | 33.03 | 33.63 | 32.92 | 33.31 | 33.31 | -0.74% | 4,721,569 |
Oct 3, 2025 | 32.70 | 33.61 | 32.61 | 33.56 | 33.56 | 4.48% | 4,157,796 |
Oct 2, 2025 | 32.00 | 32.24 | 31.74 | 32.12 | 32.12 | 1.10% | 2,237,004 |
Oct 1, 2025 | 30.80 | 31.82 | 30.74 | 31.77 | 31.77 | 3.59% | 3,614,277 |
Sep 30, 2025 | 29.77 | 30.85 | 29.77 | 30.67 | 30.67 | 4.57% | 5,647,458 |
Sep 29, 2025 | 28.52 | 29.34 | 28.36 | 29.33 | 29.33 | 0.89% | 5,088,038 |
Sep 26, 2025 | 28.80 | 29.12 | 28.74 | 29.07 | 29.07 | 0.80% | 1,038,078 |
Sep 25, 2025 | 29.25 | 29.36 | 28.60 | 28.84 | 28.84 | -2.07% | 1,817,125 |
Sep 24, 2025 | 28.98 | 29.52 | 28.93 | 29.45 | 29.45 | 2.51% | 1,215,574 |
Sep 23, 2025 | 28.70 | 28.99 | 28.66 | 28.73 | 28.73 | 0.45% | 1,543,119 |
Sep 22, 2025 | 28.61 | 28.69 | 28.43 | 28.60 | 28.60 | 1.13% | 745,900 |
Sep 19, 2025 | 28.47 | 28.57 | 28.28 | 28.28 | 28.28 | 0.86% | 1,874,980 |
Sep 18, 2025 | 28.02 | 28.11 | 27.95 | 28.04 | 28.04 | -0.14% | 1,057,216 |
Sep 17, 2025 | 27.86 | 28.28 | 27.84 | 28.08 | 28.08 | -0.57% | 1,488,501 |
Sep 16, 2025 | 28.15 | 28.24 | 28.03 | 28.24 | 28.24 | 0.89% | 1,076,320 |
Sep 15, 2025 | 28.13 | 28.21 | 27.86 | 27.99 | 27.99 | 0.61% | 1,540,575 |
Sep 12, 2025 | 28.33 | 28.38 | 27.81 | 27.82 | 27.82 | -2.76% | 1,484,418 |
Sep 11, 2025 | 28.34 | 28.75 | 28.34 | 28.61 | 28.61 | 3.17% | 1,514,820 |
Sep 10, 2025 | 27.94 | 28.03 | 27.58 | 27.73 | 27.73 | -0.36% | 1,219,267 |
Sep 9, 2025 | 27.71 | 27.87 | 27.60 | 27.83 | 27.83 | 1.05% | 1,379,251 |
Sep 8, 2025 | 27.42 | 27.58 | 27.14 | 27.54 | 27.54 | - | 997,913 |
Sep 5, 2025 | 27.36 | 27.61 | 27.35 | 27.54 | 27.54 | 0.58% | 2,259,732 |
Sep 4, 2025 | 27.11 | 27.39 | 26.94 | 27.38 | 27.38 | 1.11% | 1,488,131 |
Sep 3, 2025 | 26.49 | 27.16 | 26.47 | 27.08 | 27.08 | 4.60% | 2,320,004 |
Sep 2, 2025 | 25.79 | 25.99 | 25.60 | 25.89 | 25.89 | 4.10% | 2,117,540 |
Aug 29, 2025 | 24.88 | 25.00 | 24.75 | 24.87 | 24.87 | -0.96% | 676,684 |
Aug 28, 2025 | 25.16 | 25.25 | 25.01 | 25.11 | 25.11 | 1.33% | 2,277,517 |
Aug 27, 2025 | 24.80 | 24.93 | 24.57 | 24.78 | 24.78 | 0.98% | 1,176,386 |
Aug 26, 2025 | 24.51 | 24.61 | 24.41 | 24.54 | 24.54 | 0.95% | 1,108,117 |
Aug 25, 2025 | 24.64 | 24.75 | 24.28 | 24.31 | 24.31 | -1.38% | 1,222,795 |
Aug 22, 2025 | 24.60 | 24.84 | 24.46 | 24.65 | 24.65 | 0.94% | 1,389,411 |
Aug 21, 2025 | 24.44 | 24.49 | 24.31 | 24.42 | 24.42 | 1.50% | 2,129,520 |
Aug 20, 2025 | 24.08 | 24.39 | 24.02 | 24.06 | 24.06 | 1.01% | 1,086,191 |
Aug 19, 2025 | 23.66 | 23.93 | 23.62 | 23.82 | 23.82 | 1.71% | 1,001,697 |
Aug 18, 2025 | 23.22 | 23.59 | 23.22 | 23.42 | 23.42 | 0.47% | 823,044 |
Aug 15, 2025 | 23.36 | 23.49 | 23.14 | 23.31 | 23.31 | 1.44% | 1,487,879 |
Aug 14, 2025 | 22.55 | 23.01 | 22.48 | 22.98 | 22.98 | 1.37% | 921,351 |
Aug 13, 2025 | 22.24 | 22.69 | 22.18 | 22.67 | 22.67 | 3.66% | 827,885 |
Aug 12, 2025 | 21.17 | 21.88 | 21.17 | 21.87 | 21.87 | 3.75% | 1,157,744 |
Aug 11, 2025 | 21.01 | 21.28 | 21.00 | 21.08 | 21.08 | -1.63% | 982,979 |
Aug 8, 2025 | 21.36 | 21.66 | 21.27 | 21.43 | 21.43 | -5.55% | 1,745,900 |
Aug 7, 2025 | 21.86 | 22.90 | 21.86 | 22.69 | 22.69 | 5.49% | 3,056,049 |
Aug 6, 2025 | 21.61 | 21.72 | 21.38 | 21.51 | 21.51 | -2.67% | 1,508,764 |
Aug 5, 2025 | 22.08 | 22.27 | 21.97 | 22.10 | 22.10 | 0.55% | 776,398 |
Aug 4, 2025 | 21.76 | 22.06 | 21.69 | 21.98 | 21.98 | 0.92% | 967,090 |
Aug 1, 2025 | 21.42 | 21.79 | 21.26 | 21.78 | 21.78 | 0.51% | 1,204,497 |
Jul 31, 2025 | 21.92 | 22.09 | 21.64 | 21.67 | 21.67 | -2.69% | 783,779 |
Jul 30, 2025 | 22.52 | 22.56 | 22.18 | 22.27 | 22.27 | -1.46% | 709,412 |