Genmab A/S (GMAB)
NASDAQ: GMAB · Real-Time Price · USD
19.43
-0.47 (-2.36%)
Mar 31, 2025, 9:51 AM EDT - Market open
Genmab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.53 | 19.56 | 19.36 | 19.40 | - | -2.51% | 41,031 |
| 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 |
| Feb 12, 2025 | 18.87 | 19.71 | 18.74 | 19.69 | 19.69 | 4.24% | 1,617,004 |
| Feb 11, 2025 | 19.05 | 19.13 | 18.87 | 18.89 | 18.89 | 1.07% | 1,338,236 |
| Feb 10, 2025 | 18.93 | 19.02 | 18.64 | 18.69 | 18.69 | -1.63% | 951,256 |
| Feb 7, 2025 | 19.29 | 19.36 | 18.92 | 19.00 | 19.00 | -1.81% | 1,245,703 |
| Feb 6, 2025 | 19.31 | 19.47 | 19.15 | 19.35 | 19.35 | -0.62% | 1,866,935 |
| Feb 5, 2025 | 19.30 | 19.63 | 19.30 | 19.47 | 19.47 | 1.35% | 1,788,721 |
| Feb 4, 2025 | 19.19 | 19.43 | 19.13 | 19.21 | 19.21 | 0.52% | 1,147,379 |
| Feb 3, 2025 | 19.10 | 19.37 | 19.00 | 19.11 | 19.11 | -2.85% | 1,291,015 |
| Jan 31, 2025 | 19.78 | 19.97 | 19.61 | 19.67 | 19.67 | -0.71% | 1,321,025 |
| Jan 30, 2025 | 19.66 | 19.85 | 19.56 | 19.81 | 19.81 | -0.20% | 1,281,837 |
| Jan 29, 2025 | 19.50 | 19.86 | 19.34 | 19.85 | 19.85 | 1.38% | 5,369,344 |
| Jan 28, 2025 | 19.26 | 19.59 | 19.02 | 19.58 | 19.58 | -5.87% | 5,384,020 |
| Jan 27, 2025 | 21.01 | 21.42 | 20.71 | 20.80 | 20.80 | -1.56% | 2,448,361 |
| Jan 24, 2025 | 21.09 | 21.31 | 20.95 | 21.13 | 21.13 | -0.75% | 583,220 |
| Jan 23, 2025 | 21.26 | 21.32 | 21.03 | 21.29 | 21.29 | 1.53% | 860,581 |
| Jan 22, 2025 | 21.52 | 21.52 | 20.96 | 20.97 | 20.97 | -3.81% | 926,444 |
| Jan 21, 2025 | 21.35 | 21.85 | 21.31 | 21.80 | 21.80 | 4.81% | 898,955 |
| Jan 17, 2025 | 20.85 | 21.03 | 20.75 | 20.80 | 20.80 | -1.98% | 1,120,114 |