Genmab A/S (GMAB)
NASDAQ: GMAB
· Real-Time Price · USD
27.54
0.16 (0.58%)
At close: Sep 05, 2025, 3:59 PM
27.54
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
GMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,321,700 |
| 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% | 676,700 |
| 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% | 1,176,400 |
| 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% | 1,222,800 |
| 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% | 1,086,200 |
| Aug 19, 2025 | 23.66 | 23.93 | 23.62 | 23.82 | 23.82 | 1.71% | 1,001,700 |
| 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% | 1,487,900 |
| 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% | 827,900 |
| 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 |