Genmab A/S (GMAB)
NASDAQ: GMAB
· Real-Time Price · USD
28.84
-0.61 (-2.07%)
At close: Sep 25, 2025, 3:59 PM
29.41
1.98%
After-hours: Sep 25, 2025, 06:30 PM EDT
GMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 28.98 | 29.52 | 28.93 | 29.45 | 29.45 | 2.51% | 1,215,182 |
| 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% | 1,875,000 |
| 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% | 1,219,300 |
| 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 | 0.00% | 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% | 2,321,700 |
| 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 |