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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.36	23.31	23.31	23.49	23.14	1.49M
August 14, 2025	22.55	22.98	22.98	23.01	22.48	921,351
August 13, 2025	22.24	22.67	22.67	22.69	22.18	827,900
August 12, 2025	21.17	21.87	21.87	21.88	21.17	1.16M
August 11, 2025	21.01	21.08	21.08	21.28	21	982,979
August 08, 2025	21.36	21.43	21.43	21.66	21.27	1.75M
August 07, 2025	21.86	22.69	22.69	22.9	21.86	3.06M
August 06, 2025	21.61	21.51	21.51	21.72	21.38	1.51M
August 05, 2025	22.08	22.1	22.1	22.27	21.97	776,400
August 04, 2025	21.76	21.98	21.98	22.06	21.69	967,100
August 01, 2025	21.42	21.78	21.78	21.79	21.26	1.2M
July 31, 2025	21.92	21.67	21.67	22.09	21.64	783,800
July 30, 2025	22.52	22.27	22.27	22.56	22.18	709,412
July 29, 2025	22.77	22.6	22.6	22.81	22.57	826,800
July 28, 2025	23.39	23.09	23.09	23.4	23.08	652,045
July 25, 2025	23.33	23.4	23.4	23.44	23.19	713,885
July 24, 2025	23.56	23.63	23.63	23.87	23.46	1.54M
July 23, 2025	22.59	22.87	22.87	22.92	22.51	1.8M
July 22, 2025	21.61	21.8	21.8	21.86	21.59	834,995
July 21, 2025	21.69	21.69	21.69	21.83	21.61	635,200
July 18, 2025	22.3	21.88	21.88	22.3	21.82	837,921
July 17, 2025	21.9	22.01	22.01	22.17	21.82	915,200
July 16, 2025	21.44	21.87	21.87	21.89	21.41	1.05M
July 15, 2025	21.55	21.15	21.15	21.59	21.1	1.04M
July 14, 2025	21.32	21.46	21.46	21.48	21.26	598,500
July 11, 2025	21.7	21.4	21.4	21.7	21.27	1.25M
July 10, 2025	21.68	21.86	21.86	21.9	21.53	1.05M
July 09, 2025	21.31	21.58	21.58	21.65	21.28	1.24M
July 08, 2025	20.84	21.25	21.25	21.41	20.79	1.89M
July 07, 2025	20.5	20.52	20.52	20.56	20.33	1.43M
July 03, 2025	20.42	20.3	20.3	20.43	20.23	1.13M
July 02, 2025	20.35	20.44	20.44	20.59	20.24	1.31M
July 01, 2025	20.49	20.74	20.74	21.08	20.46	1.3M
June 30, 2025	20.47	20.66	20.66	20.69	20.44	1.02M
June 27, 2025	20.59	20.5	20.5	20.75	20.39	727,649
June 26, 2025	20.7	20.73	20.73	20.74	20.58	863,640
June 25, 2025	20.53	20.52	20.52	20.6	20.31	1.08M
June 24, 2025	20.68	20.74	20.74	20.91	20.49	5.98M
June 23, 2025	20.89	20.68	20.68	21.02	20.64	3.56M
June 20, 2025	21.45	21.16	21.16	21.45	21.07	1.75M
June 18, 2025	21.74	21.56	21.56	21.91	21.5	1.85M
June 17, 2025	22.39	22.03	22.03	22.43	22.02	1.57M
June 16, 2025	22.96	22.86	22.86	23.06	22.73	1.62M
June 13, 2025	22.96	22.82	22.82	23.08	22.7	1.11M
June 12, 2025	22.95	23.09	23.09	23.13	22.77	1.03M
June 11, 2025	22.67	22.63	22.63	22.89	22.58	1.22M
June 10, 2025	22.53	22.84	22.84	22.93	22.5	1.24M
June 09, 2025	22.2	22.25	22.25	22.37	22.02	791,012
June 06, 2025	21.86	22.2	22.2	22.22	21.86	956,446
June 05, 2025	22.07	21.81	21.81	22.07	21.78	680,209
June 04, 2025	22.02	21.78	21.78	22.15	21.76	1.33M
June 03, 2025	21.13	21.35	21.35	21.53	20.88	1.13M
June 02, 2025	21.79	21.77	21.77	21.94	21.57	1.99M
May 30, 2025	21.14	20.95	20.95	21.18	20.57	824,108
May 29, 2025	21.17	21.32	21.32	21.42	21.12	685,100
May 28, 2025	20.74	21.19	21.19	21.21	20.73	1.43M
May 27, 2025	21.34	21.28	21.28	21.38	20.95	1.39M
May 23, 2025	20.52	20.81	20.81	20.82	20.52	1.25M
May 22, 2025	20.94	21.03	21.03	21.23	20.9	1.97M
May 21, 2025	20.87	20.52	20.52	20.87	20.46	1.54M

Genmab A/S (GMAB) NASDAQ