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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 29.04 | 29.20 | 28.83 | 29.13 | 29.13 | 0.34% | 2,384,831 |
| Oct 27, 2025 | 29.50 | 29.60 | 28.94 | 29.03 | 29.03 | -2.88% | 3,637,538 |
| Oct 24, 2025 | 29.68 | 29.98 | 29.46 | 29.89 | 29.89 | 0.07% | 3,904,645 |
| Oct 23, 2025 | 30.11 | 30.21 | 29.83 | 29.87 | 29.87 | -0.17% | 2,477,589 |
| Oct 22, 2025 | 30.21 | 30.24 | 29.66 | 29.92 | 29.92 | -0.70% | 1,417,667 |
| Oct 21, 2025 | 29.92 | 30.26 | 29.57 | 30.13 | 30.13 | -1.34% | 3,143,377 |
| Oct 20, 2025 | 31.50 | 31.50 | 30.34 | 30.54 | 30.54 | -7.93% | 4,711,921 |
| Oct 17, 2025 | 32.78 | 33.19 | 32.67 | 33.17 | 33.17 | 1.28% | 1,987,313 |
| Oct 16, 2025 | 33.14 | 33.65 | 32.58 | 32.75 | 32.75 | 0.09% | 2,091,665 |
| Oct 15, 2025 | 32.53 | 32.93 | 31.87 | 32.72 | 32.72 | -0.09% | 2,238,687 |
| Oct 14, 2025 | 32.54 | 32.90 | 32.03 | 32.75 | 32.75 | 0.21% | 3,032,661 |
| Oct 13, 2025 | 31.99 | 32.81 | 31.84 | 32.68 | 32.68 | 2.73% | 2,566,986 |
| Oct 10, 2025 | 31.90 | 31.95 | 31.59 | 31.81 | 31.81 | -0.13% | 2,177,073 |
| Oct 9, 2025 | 32.19 | 32.26 | 31.62 | 31.85 | 31.85 | -2.72% | 2,712,417 |
| Oct 8, 2025 | 32.78 | 32.93 | 32.51 | 32.74 | 32.74 | 0.31% | 1,568,673 |
| 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 |