UK Markets open in 29 mins

Genmab A/S (GMAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.08+0.65 (+2.14%)
At close: 04:00PM EDT
31.08 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 2022------
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
16 May 202229.1829.8429.0829.3829.38689,500
13 May 202228.7129.4728.4829.3229.32758,600
12 May 202227.9828.6127.7328.3228.321,004,100
11 May 202229.2829.5627.4227.9827.981,062,400
10 May 202229.5930.0029.0729.4429.44959,000
09 May 202230.3930.4429.0029.1629.16998,300
06 May 202232.0132.0630.6630.8130.81957,200
05 May 202234.0434.2232.9933.3233.321,837,500
04 May 202234.0134.0332.3733.5533.55824,100
03 May 202234.3334.7634.2634.3634.36402,400
02 May 202234.5134.9834.0634.8134.81383,500
29 Apr 202235.5635.8535.0535.1835.18387,900
28 Apr 202235.2235.3534.4335.0735.07510,900
27 Apr 202235.1435.4934.8035.0535.05587,000
26 Apr 202236.0536.1734.7434.7434.74551,000
25 Apr 202235.8436.4235.5936.0936.09819,700
22 Apr 202237.2337.3136.4236.4636.46419,700
21 Apr 202238.1238.2037.3337.4837.48405,600
20 Apr 202238.2138.2237.8638.0038.00495,100
19 Apr 202237.2138.1337.1537.8937.89864,000
18 Apr 202236.5936.6536.0036.4336.43722,100
14 Apr 202236.7837.6236.1136.7536.75432,400
13 Apr 202237.1037.3836.7437.1037.10870,600
12 Apr 202237.0337.0936.3136.5336.531,575,300
11 Apr 202237.2037.3035.7435.7835.781,934,300
08 Apr 202237.0437.4436.6836.7236.721,011,000
07 Apr 202238.3838.6938.0138.5738.57401,600
06 Apr 202237.6237.8137.2237.6137.61409,300
05 Apr 202238.4838.5937.8438.1738.17413,100
04 Apr 202237.4337.8837.2437.8537.85326,200
01 Apr 202236.2036.6836.0536.6436.64264,700
31 Mar 202236.8036.9636.1536.1836.18224,400
30 Mar 202236.6537.6836.5636.8036.80409,200
29 Mar 202236.2336.4535.4735.6435.64587,200
28 Mar 202235.1336.0735.1336.0336.03507,700
25 Mar 202235.5735.5734.8935.1435.14368,800
24 Mar 202235.0035.1834.7335.1535.15290,400
23 Mar 202235.2335.5634.7234.8034.80316,400
22 Mar 202235.6236.0235.4635.9135.91281,200
21 Mar 202235.7236.2635.5235.8835.88659,300
18 Mar 202235.4436.4935.4436.1336.131,591,600
17 Mar 202235.7236.5235.4936.4936.49633,400
16 Mar 202234.4736.0134.4735.8435.84812,500
15 Mar 202233.0233.5132.8333.5133.51571,000
14 Mar 202232.3833.1332.3332.5432.54518,300
11 Mar 202232.6632.8031.6331.7131.71324,500
10 Mar 202232.5632.8432.3532.5732.57404,800
09 Mar 202232.2833.1532.2032.9332.93505,500
08 Mar 202231.7132.7831.2031.8131.81626,000
07 Mar 202231.7532.2731.6331.9731.97850,600
04 Mar 202230.9731.5230.8331.0231.02435,800
03 Mar 202233.1633.2532.1132.3032.30440,800
02 Mar 202233.7833.8133.0333.4733.47463,900
01 Mar 202233.9134.6633.7034.0334.03631,800
28 Feb 202233.2133.8133.1333.4633.46749,500
25 Feb 202232.1633.0832.0132.8432.84546,400
24 Feb 202230.1032.5730.0832.4832.481,023,400
23 Feb 202231.4831.4830.9130.9530.95559,600
22 Feb 202231.1131.7730.8431.1531.15771,700
18 Feb 202232.5932.7031.7132.2032.20544,800
17 Feb 202233.6433.7432.5632.6832.68894,500
16 Feb 202234.1134.4233.4233.5433.541,109,000
15 Feb 202233.4433.9933.3433.9033.90995,000
14 Feb 202233.3533.5532.7132.9732.97611,900
11 Feb 202234.0834.2533.0233.3233.32582,500
10 Feb 202233.9434.7733.6834.0034.00586,500
09 Feb 202234.2735.0934.2634.9034.90803,800
08 Feb 202234.6234.7133.7534.0734.07663,000
07 Feb 202234.8635.3834.8335.1235.12296,100
04 Feb 202234.3134.9834.2734.6734.67414,400
03 Feb 202234.5834.9133.9234.2034.20865,700
02 Feb 202235.3135.3634.6834.7234.72666,600
01 Feb 202234.4734.6833.7834.6234.62835,000
31 Jan 202233.2634.3233.2534.0834.081,072,400
28 Jan 202232.2132.9931.9432.8532.85608,400
27 Jan 202232.0432.4231.6031.7131.71674,500
26 Jan 202233.0333.8232.4732.7232.72485,700
25 Jan 202232.8133.0232.0632.5932.59809,800
24 Jan 202232.7234.2432.2434.1434.14810,900
21 Jan 202234.1634.3333.3533.5033.50441,600
20 Jan 202234.6835.2634.2434.3934.39614,400
19 Jan 202234.7735.2934.5634.7534.75523,900
18 Jan 202234.8135.2534.3934.4534.45664,600
14 Jan 202235.3735.7734.9535.7035.70626,400
13 Jan 202236.0136.0634.7834.8634.86678,800
12 Jan 202236.7236.8436.3736.4336.43291,100
11 Jan 202236.3336.9336.3036.9236.92390,800
10 Jan 202235.8336.8135.7036.7736.77436,500
07 Jan 202236.0036.4035.8736.2936.29473,400
06 Jan 202236.3137.0136.2636.3136.31691,400
05 Jan 202238.6738.8237.3937.4437.44420,400
04 Jan 202239.0739.1238.5238.5838.58600,500
03 Jan 202239.8239.8739.2339.6839.68439,100
31 Dec 202139.9240.1339.4039.5639.56295,300
30 Dec 202139.7840.2539.7539.8639.86195,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...