Skip to main content
logo
Genmab A/S (GMAB)
NASDAQ: GMAB · Real-Time Price · USD
26.89
+0.02 (0.07%)
May 26, 2026, 2:02 PM EDT - Market open

Genmab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202626.9327.1326.6226.91-0.15%624,939
May 22, 202626.8827.0226.6726.8726.87-0.67%1,205,395
May 21, 202626.8827.1926.6327.0527.05-0.59%1,050,369
May 20, 202626.1427.3726.0927.2127.215.96%5,200,986
May 19, 202625.6925.9825.5225.6825.68-2.62%4,339,280
May 18, 202626.5526.6026.1426.3726.37-0.64%2,858,079
May 15, 202626.8426.9626.4426.5426.54-1.34%1,362,310
May 14, 202626.8227.1726.1826.9026.901.32%1,519,882
May 13, 202626.5326.7826.3326.5526.55-1.99%1,975,459
May 12, 202626.4227.2326.4227.0927.093.48%2,243,947
May 11, 202625.9926.6125.9226.1826.18-0.95%2,646,904
May 8, 202625.5626.7625.3426.4326.43-2.33%5,919,571
May 7, 202628.2328.2826.8127.0627.06-2.98%3,498,109
May 6, 202627.5828.0027.5027.8927.891.34%1,451,980
May 5, 202627.5127.6127.0027.5227.521.78%1,179,949
May 4, 202626.3027.0926.2427.0427.042.23%1,201,265
May 1, 202626.5526.7426.3326.4526.45-0.26%722,292
Apr 30, 202626.4626.6926.3926.5226.521.57%1,322,635
Apr 29, 202626.0326.2925.7226.1126.11-2.54%1,837,688
Apr 28, 202626.4627.2826.3626.7926.790.56%1,406,175
Apr 27, 202626.6627.0626.6126.6426.64-0.86%870,846
Apr 24, 202626.9727.1126.8126.8726.87-0.41%1,091,481
Apr 23, 202627.4727.5726.8126.9826.98-2.56%1,041,588
Apr 22, 202628.0528.2327.6227.6927.692.33%1,861,410
Apr 21, 202627.1527.4626.8927.0627.06-3.05%3,779,421
Apr 20, 202628.1928.2727.9027.9127.91-2.24%1,780,434
Apr 17, 202628.8028.8728.3928.5528.550.88%2,194,974
Apr 16, 202628.9829.0828.1528.3028.30-3.41%1,240,257
Apr 15, 202629.2529.4128.9429.3029.300.83%949,888
Apr 14, 202628.9129.4328.9129.0629.063.05%1,938,445
Apr 13, 202628.1328.3128.0128.2028.20-0.18%2,039,525
Apr 10, 202628.5428.5628.1628.2528.25-0.11%1,472,483
Apr 9, 202627.8628.5627.8528.2828.28-0.42%2,026,563
Apr 8, 202628.4528.6328.0028.4028.402.71%1,838,660
Apr 7, 202627.1927.7426.7827.6527.65-0.36%1,915,743
Apr 6, 202627.3827.7927.3827.7527.750.91%1,242,655
Apr 2, 202626.5527.5326.5527.5027.501.03%1,081,615
Apr 1, 202627.2327.4927.0627.2227.221.45%681,231
Mar 31, 202626.1527.0226.1526.8326.833.87%1,117,937
Mar 30, 202626.1526.2125.7625.8325.830.04%859,279
Mar 27, 202626.1626.4725.7825.8225.82-0.81%1,816,156
Mar 26, 202625.8826.3525.8726.0326.03-0.31%3,059,928
Mar 25, 202625.9426.3725.9026.1126.111.16%3,154,045
Mar 24, 202625.4825.8625.4325.8125.810.51%1,562,179
Mar 23, 202625.6726.2525.6025.6825.682.31%1,319,772
Mar 20, 202625.6225.7224.9525.1025.10-2.45%2,196,798
Mar 19, 202625.4725.8825.3425.7325.73-0.46%1,320,346
Mar 18, 202626.3426.4225.8425.8525.85-1.93%1,088,145
Mar 17, 202626.6926.7926.3226.3626.36-0.75%1,012,027
Mar 16, 202626.3226.5726.3126.5626.561.61%862,493