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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	33.14	32.75	32.75	33.65	32.58	2.09M
October 15, 2025	32.53	32.72	32.72	32.93	31.87	2.24M
October 14, 2025	32.54	32.75	32.75	32.9	32.03	3.03M
October 13, 2025	31.99	32.68	32.68	32.81	31.84	2.56M
October 10, 2025	31.9	31.81	31.81	31.95	31.59	2.18M
October 09, 2025	32.19	31.85	31.85	32.26	31.62	2.71M
October 08, 2025	32.78	32.74	32.74	32.93	32.51	1.57M
October 07, 2025	33.08	32.64	32.64	33.11	32.61	1.68M
October 06, 2025	33.03	33.31	33.31	33.63	32.92	4.72M
October 03, 2025	32.7	33.56	33.56	33.61	32.61	4.16M
October 02, 2025	32	32.12	32.12	32.24	31.74	2.24M
October 01, 2025	30.8	31.77	31.77	31.82	30.74	3.61M
September 30, 2025	29.77	30.67	30.67	30.85	29.77	5.65M
September 29, 2025	28.52	29.33	29.33	29.34	28.36	5.09M
September 26, 2025	28.8	29.07	29.07	29.12	28.74	1.04M
September 25, 2025	29.25	28.84	28.84	29.36	28.6	1.82M
September 24, 2025	28.98	29.45	29.45	29.52	28.93	1.22M
September 23, 2025	28.7	28.73	28.73	28.99	28.66	1.54M
September 22, 2025	28.61	28.6	28.6	28.69	28.43	745,900
September 19, 2025	28.47	28.28	28.28	28.57	28.28	1.88M
September 18, 2025	28.02	28.04	28.04	28.11	27.95	1.06M
September 17, 2025	27.86	28.08	28.08	28.28	27.84	1.49M
September 16, 2025	28.15	28.24	28.24	28.24	28.03	1.08M
September 15, 2025	28.13	27.99	27.99	28.21	27.86	1.54M
September 12, 2025	28.33	27.82	27.82	28.38	27.81	1.48M
September 11, 2025	28.34	28.61	28.61	28.75	28.34	1.51M
September 10, 2025	27.94	27.73	27.73	28.03	27.58	1.22M
September 09, 2025	27.71	27.83	27.83	27.87	27.6	1.38M
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

Genmab A/S (GMAB) NASDAQ