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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.04	29.29	29.29	29.49	28.94	2.09M
February 19, 2026	28.29	28.9	28.9	29.02	28.06	2.1M
February 18, 2026	29.25	29.16	29.16	29.52	28.84	3.05M
February 17, 2026	30.7	30	30	31.41	29.54	3.04M
February 13, 2026	29.65	30.03	30.03	30.47	29.65	1.19M
February 12, 2026	30.05	29.59	29.59	30.17	29.47	1.37M
February 11, 2026	30.42	30.06	30.06	30.42	29.66	1.38M
February 10, 2026	30.87	30.6	30.6	31	30.59	894,221
February 09, 2026	31.27	30.87	30.87	31.3	30.62	1.19M
February 06, 2026	30.94	30.9	30.9	31.31	30.75	1.76M
February 05, 2026	31.35	30.97	30.97	32.04	30.95	1.52M
February 04, 2026	32.45	31.9	31.9	32.56	31.42	1.53M
February 03, 2026	33.24	33.03	33.03	33.52	32.87	1.18M
February 02, 2026	32.66	33.27	33.27	33.37	32.66	880,317
January 30, 2026	33.01	32.63	32.63	33.17	32.21	1.42M
January 29, 2026	33.23	33.35	33.35	33.38	32.79	1.19M
January 28, 2026	33.02	32.93	32.93	33.31	32.57	1.6M
January 27, 2026	33.76	34.4	34.4	34.68	33.73	2.01M
January 26, 2026	33.42	33.47	33.47	33.81	33.37	1.34M
January 23, 2026	33.35	33.88	33.88	33.92	33.21	1.87M
January 22, 2026	32.91	33.1	33.1	33.49	32.79	1.17M
January 21, 2026	31.79	32.95	32.95	33.23	31.74	2.28M
January 20, 2026	31.38	31.33	31.33	31.7	31.04	2.76M
January 16, 2026	34.13	32.25	32.25	34.24	30.88	6.25M
January 15, 2026	34.58	33.85	33.85	34.61	33.52	1.96M
January 14, 2026	34.6	35.34	35.34	35.43	34.57	2.65M
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

Genmab A/S (GMAB) NASDAQ