UK Markets closed

Genmab A/S (GMAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.40-1.32 (-3.59%)
As of 01:31PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202235.7035.8335.3535.4035.40213,434
06 Oct 202236.2536.8736.1036.7236.72519,400
05 Oct 202235.4035.8734.9535.7435.74635,600
04 Oct 202235.0635.5935.0635.4535.45721,300
03 Oct 202233.4234.0833.1233.8033.80823,400
30 Sept 202231.8632.5631.8632.1332.13802,600
29 Sept 202232.4232.4331.4031.9331.931,469,800
28 Sept 202231.5932.7431.5932.6432.64442,400
27 Sept 202231.8732.2831.4231.8231.82554,300
26 Sept 202231.7632.2431.4731.5231.52517,200
23 Sept 202232.0632.3631.5431.8331.83759,900
22 Sept 202233.6833.6833.1233.3433.34565,600
21 Sept 202234.7634.9834.0534.0934.09384,000
20 Sept 202234.5035.0534.3834.7834.78420,900
19 Sept 202235.2835.3234.3034.9234.92654,100
16 Sept 202236.0636.5735.8236.4636.46746,500
15 Sept 202236.4336.6836.1336.4236.42366,800
14 Sept 202237.0137.0236.0336.4336.43447,900
13 Sept 202236.9037.0236.1236.3036.30269,600
12 Sept 202237.0337.5136.9937.3137.31268,900
09 Sept 202237.4637.6837.3337.4437.44319,000
08 Sept 202236.3037.4936.2537.4937.49466,800
07 Sept 202235.6136.5635.6136.4436.44379,900
06 Sept 202235.6936.3535.2435.6035.60458,000
02 Sept 202235.7536.1334.8635.1335.13592,600
01 Sept 202234.6635.6934.3035.6635.66816,600
31 Aug 202235.5435.9935.4635.4935.49411,700
30 Aug 202235.5335.6334.9835.2635.26618,100
29 Aug 202234.7735.4734.7034.9834.98486,500
26 Aug 202236.7436.8135.1235.1435.14595,600
25 Aug 202236.8036.9536.4436.6936.69309,300
24 Aug 202235.7836.9235.7736.5936.59529,700
23 Aug 202234.8035.3434.6035.2035.20381,000
22 Aug 202235.5435.9635.2135.3035.30334,800
19 Aug 202235.9536.1835.7835.8935.89334,100
18 Aug 202235.8436.0435.4735.9335.93487,700
17 Aug 202236.4636.7136.2036.2736.27368,800
16 Aug 202236.5736.6835.9636.4436.44423,600
15 Aug 202236.8437.2936.8037.2437.24345,600
12 Aug 202236.8837.1536.4537.0137.01563,800
11 Aug 202237.2538.1737.2537.7037.701,296,000
10 Aug 202235.9536.1835.4435.6935.69789,300
09 Aug 202235.4935.6035.0035.1335.13621,000
08 Aug 202235.1235.4134.3635.2135.211,056,200
05 Aug 202235.1135.3434.7235.1535.15622,400
04 Aug 202235.7736.2935.7236.0136.01492,800
03 Aug 202234.8335.5034.7835.4335.43836,700
02 Aug 202234.7335.2034.6834.8134.81707,000
01 Aug 202234.9735.9034.9735.0835.08969,600
29 Jul 202235.6735.9835.3835.6235.62412,300
28 Jul 202235.9736.0335.0335.8035.80776,100
27 Jul 202235.5236.6835.5236.4736.471,016,300
26 Jul 202235.4735.9035.2435.7735.77635,100
25 Jul 202235.4035.5834.8835.5435.54566,800
22 Jul 202235.8436.3035.5035.6835.68463,800
21 Jul 202235.2735.9535.2135.9535.95334,300
20 Jul 202235.1735.4734.7735.0435.04452,000
19 Jul 202235.2835.8135.0935.7335.73475,900
18 Jul 202234.5934.9934.0834.1934.19575,900
15 Jul 202234.2234.6934.0634.3134.312,364,700
14 Jul 202233.5934.5033.3834.0934.091,430,600
13 Jul 202232.8634.2532.8033.7533.75596,200
12 Jul 202233.5633.7032.8533.3333.33406,600
11 Jul 202233.8534.1933.4933.8333.83444,300
08 Jul 202233.5434.2633.5034.2534.25332,600
07 Jul 202233.1333.9033.0433.9033.90582,800
06 Jul 202233.0433.4532.9733.3033.30567,600
05 Jul 202232.8933.9532.8333.9433.94481,800
01 Jul 202232.2433.4832.1433.4333.43324,400
30 Jun 202232.1232.9232.0132.4932.49475,600
29 Jun 202231.0731.9531.0331.7631.76307,400
28 Jun 202231.7831.8531.2931.4431.44356,700
27 Jun 202232.2932.6432.0432.3932.39396,300
24 Jun 202232.1932.3431.4732.3132.31568,000
23 Jun 202230.2231.1130.1831.0931.09515,800
22 Jun 202229.8030.9629.8030.4330.43484,000
21 Jun 202229.4430.0829.4129.9029.90666,900
17 Jun 202226.9628.6326.9428.5428.541,369,300
16 Jun 202226.7826.9326.1926.8326.83631,400
15 Jun 202227.3527.8327.0027.6827.68498,100
14 Jun 202227.8227.9327.0827.4927.49486,500
13 Jun 202227.9428.2427.6827.8327.83715,600
10 Jun 202229.2829.3128.7028.8928.89578,200
09 Jun 202230.6230.6329.7729.7929.79389,900
08 Jun 202230.6531.4330.6331.0631.06287,000
07 Jun 202229.7630.8129.7630.7630.76354,200
06 Jun 202230.3530.4529.5029.8029.80385,100
03 Jun 202230.1930.4830.0130.1130.11331,700
02 Jun 202229.9130.4329.7230.3130.31462,000
01 Jun 202230.4730.5429.4330.0330.03538,700
31 May 202230.7430.7830.0530.2530.25611,400
27 May 202229.9830.5229.9230.3630.361,338,100
26 May 202229.8930.4429.5729.8129.81694,900
25 May 202230.4230.6429.7930.0030.00626,100
24 May 202231.1131.1330.4430.5330.531,909,700
23 May 202231.0331.1130.7330.8330.83353,900
20 May 202230.8731.1130.4831.0831.08531,400
19 May 202229.9930.6029.9630.4330.43519,600
18 May 202229.8330.2429.5329.5929.59940,100
17 May 202230.0030.4929.6330.4030.40936,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...