Genmab A/S - GMAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	33.47	33.87	33.87	33.88	33.3	2.05M
January 12, 2026	34.08	33.95	33.95	34.1	33.59	1.48M
January 09, 2026	33.61	34.26	34.26	34.3	33.57	1.53M
January 08, 2026	33.92	33.63	33.63	33.99	33.42	970,600
January 07, 2026	33.1	33.9	33.9	33.99	33.08	1.56M
January 06, 2026	32	33.1	33.1	33.21	32	1.73M
January 05, 2026	32.09	31.8	31.8	32.1	31.29	2.17M
January 02, 2026	31.18	31.82	31.82	31.85	31.14	1.95M
December 31, 2025	31.42	30.8	30.8	31.5	30.35	1.94M
December 30, 2025	31.98	31.49	31.49	32	31.4	2.46M
December 29, 2025	32.89	32.52	32.52	33	32.51	1.5M
December 26, 2025	33.91	33.42	33.42	33.96	33.31	577,504
December 24, 2025	33.73	33.72	33.72	33.89	33.56	381,900
December 23, 2025	33.42	33.65	33.65	33.67	33.26	1.37M
December 22, 2025	32.37	33.06	33.06	33.09	32.26	1.17M
December 19, 2025	32.14	32.38	32.38	32.8	32.13	3.24M
December 18, 2025	31.58	31.5	31.5	31.74	31.37	902,300
December 17, 2025	31.57	31.71	31.71	31.91	31.57	1.08M
December 16, 2025	31.7	31.35	31.35	31.76	31.09	1.08M
December 15, 2025	31.74	31.57	31.57	31.91	31.37	1.91M
December 12, 2025	31.81	31.31	31.31	31.9	31.24	1.93M
December 11, 2025	31.68	32.3	32.3	32.51	31.62	2.08M
December 10, 2025	31.01	31.24	31.24	31.41	30.81	1.68M
December 09, 2025	31.34	30.93	30.93	31.58	30.93	985,547
December 08, 2025	32.02	31.94	31.94	32.17	31.69	1.48M
December 05, 2025	32.06	31.74	31.74	32.13	31.5	781,657
December 04, 2025	32.04	32.02	32.02	32.41	31.63	1.24M
December 03, 2025	31.63	31.68	31.68	31.75	31.41	1.05M
December 02, 2025	31.58	31.71	31.71	31.82	31.32	1.52M
December 01, 2025	32.4	31.39	31.39	32.47	31.32	1.42M
November 28, 2025	31.68	32.36	32.36	32.48	31.46	2.35M
November 26, 2025	31.84	31.92	31.92	32	31.7	1.23M
November 25, 2025	31.25	31.4	31.4	31.5	31	1.19M
November 24, 2025	30.79	30.82	30.82	31.34	30.71	1.66M
November 21, 2025	30.24	30.45	30.45	30.74	30.19	1.04M
November 20, 2025	30.72	30.04	30.04	30.73	29.98	1.16M
November 19, 2025	30.49	30.57	30.57	30.82	30.31	1.12M
November 18, 2025	29.92	30.32	30.32	30.36	29.67	2.17M
November 17, 2025	30.35	30.42	30.42	30.89	30.28	889,500
November 14, 2025	30.14	30.26	30.26	30.53	30.08	1.43M
November 13, 2025	30.43	30.24	30.24	30.78	30.23	1.07M
November 12, 2025	30.37	30.47	30.47	30.66	30.26	954,403
November 11, 2025	29.29	30.31	30.31	30.44	29.28	2.18M
November 10, 2025	29.36	29.06	29.06	29.58	28.89	1.88M
November 07, 2025	28.73	28.66	28.66	28.84	28.42	2.03M
November 06, 2025	28.84	28.84	28.84	29.35	28.15	3.83M
November 05, 2025	28.24	29.19	29.19	29.26	28.08	2.93M
November 04, 2025	28.54	28.76	28.76	29.39	28.51	2.93M
November 03, 2025	28.67	28.71	28.71	29.19	28.51	2.05M
October 31, 2025	28.56	28.61	28.61	28.65	28.32	1.57M
October 30, 2025	28.55	28.67	28.67	28.87	28.32	2.81M
October 29, 2025	29.28	28.95	28.95	29.3	28.65	1.07M
October 28, 2025	29.04	29.13	29.13	29.2	28.83	2.39M
October 27, 2025	29.5	29.03	29.03	29.6	28.94	3.64M
October 24, 2025	29.68	29.89	29.89	29.98	29.46	3.9M
October 23, 2025	30.11	29.87	29.87	30.21	29.83	2.48M
October 22, 2025	30.21	29.92	29.92	30.24	29.66	1.42M
October 21, 2025	29.92	30.13	30.13	30.26	29.57	3.14M
October 20, 2025	31.5	30.54	30.54	31.5	30.34	4.71M
October 17, 2025	32.78	33.17	33.17	33.19	32.67	1.99M

Genmab A/S (GMAB) NASDAQ