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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	27.42	27.54	27.54	27.58	27.14	997,913
September 05, 2025	27.36	27.54	27.54	27.61	27.35	2.26M
September 04, 2025	27.11	27.38	27.38	27.39	26.94	1.49M
September 03, 2025	26.49	27.08	27.08	27.16	26.47	2.32M
September 02, 2025	25.79	25.89	25.89	25.99	25.6	2.12M
August 29, 2025	24.88	24.87	24.87	25	24.75	676,700
August 28, 2025	25.16	25.11	25.11	25.25	25.01	2.28M
August 27, 2025	24.8	24.78	24.78	24.93	24.57	1.18M
August 26, 2025	24.51	24.54	24.54	24.61	24.41	1.11M
August 25, 2025	24.64	24.31	24.31	24.75	24.28	1.22M
August 22, 2025	24.6	24.65	24.65	24.84	24.46	1.39M
August 21, 2025	24.44	24.42	24.42	24.49	24.31	2.13M
August 20, 2025	24.08	24.06	24.06	24.39	24.02	1.09M
August 19, 2025	23.66	23.82	23.82	23.93	23.62	1M
August 18, 2025	23.22	23.42	23.42	23.59	23.22	823,044
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

Genmab A/S (GMAB) NASDAQ