UK Markets open in 25 mins

Genmab A/S (GMAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.26+1.32 (+3.07%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202148.5548.9048.3948.7248.7216,120,000
02 Sept 202149.0049.0748.6048.7148.7125,530,000
01 Sept 202147.3648.0847.3547.8447.8429,980,000
31 Aug 202148.1548.1947.1547.3947.3935,080,000
30 Aug 202147.4747.9947.4647.5547.5527,100,000
27 Aug 202147.2847.5746.9947.0947.0920,290,000
26 Aug 202147.3547.5647.0847.2847.2821,290,000
25 Aug 202146.6947.0646.5746.9146.9132,220,000
24 Aug 202147.4047.6247.1547.2547.2543,340,000
23 Aug 202147.7248.8547.5648.5848.5869,810,000
20 Aug 202147.6248.1647.5148.0248.0255,660,000
19 Aug 202146.1546.6946.0446.4046.4023,350,000
18 Aug 202147.0447.1246.4146.4846.4835,440,000
17 Aug 202146.1346.6446.0946.5846.5833,600,000
16 Aug 202146.4546.5845.8746.3446.3430,720,000
13 Aug 202146.3446.8046.3246.5746.5735,600,000
12 Aug 202146.1046.6345.8546.5646.5661,910,000
11 Aug 202145.2745.3144.5144.8844.8853,210,000
10 Aug 202145.4845.6144.9345.4045.4050,030,000
09 Aug 202145.5745.9045.4845.5345.5336,580,000
06 Aug 202145.4745.7844.7645.6045.6072,010,000
05 Aug 202147.1447.6446.9547.5147.5119,320,000
04 Aug 202146.5846.9546.1946.3846.3845,940,000
03 Aug 202146.3046.5945.9246.2746.27435,100
02 Aug 202145.3045.4544.8645.1845.18342,700
30 Jul 202145.3545.4844.8845.0645.06242,500
29 Jul 202144.6745.1144.4444.6344.63307,200
28 Jul 202143.8944.9743.8244.7444.74271,400
27 Jul 202144.1144.1543.6244.0544.05245,900
26 Jul 202144.5644.5644.0544.0844.08275,600
23 Jul 202144.9145.2144.7644.8544.85218,900
22 Jul 202144.5344.7144.3244.3644.36256,000
21 Jul 202143.9444.3843.5544.1544.15356,100
20 Jul 202143.1043.8242.7643.7843.78556,600
19 Jul 202143.0643.5442.9343.2243.22161,700
16 Jul 202143.3743.5943.0643.2243.22337,100
15 Jul 202143.5943.6143.0543.1243.12412,900
14 Jul 202143.5343.5343.1543.2143.21287,500
13 Jul 202143.3843.9543.2943.4943.49215,700
12 Jul 202144.3944.4543.8143.8343.83259,000
09 Jul 202142.6043.2942.5643.2643.26304,500
08 Jul 202142.5642.8642.2742.7742.77244,300
07 Jul 202142.6742.8542.2042.7342.73497,200
06 Jul 202141.9742.1141.5041.9741.97235,700
02 Jul 202141.3241.7041.2041.6141.61193,500
01 Jul 202140.7341.6040.6241.5541.55384,400
30 Jun 202141.2141.2440.7140.8340.83571,400
29 Jun 202141.7341.7341.4441.4641.46260,400
28 Jun 202141.9742.1841.8342.0842.08171,500
25 Jun 202142.0842.2741.7442.1042.10315,600
24 Jun 202142.0442.3441.8441.9741.97394,900
23 Jun 202142.4742.5041.7541.8141.81593,000
22 Jun 202143.0743.3442.5943.3043.30526,400
21 Jun 202143.0543.6242.7943.0343.03780,700
18 Jun 202143.6844.1142.8042.9242.926,153,800
17 Jun 202143.1544.1643.0343.5343.531,303,200
16 Jun 202143.9644.9243.9644.5744.57798,500
15 Jun 202144.2444.3243.9744.0244.02468,600
14 Jun 202143.9644.3943.8044.1444.14511,600
11 Jun 202143.2343.8143.0043.7443.74614,500
10 Jun 202142.6443.7042.5843.6343.63459,700
09 Jun 202142.4543.0642.4542.7342.73592,000
08 Jun 202142.0042.1441.3141.5741.57448,300
07 Jun 202140.8441.5840.7741.3541.35451,200
04 Jun 202140.3241.1040.3140.9540.95388,600
03 Jun 202140.0240.8139.7640.6440.64284,700
02 Jun 202140.2140.6339.9640.5940.59312,600
01 Jun 202140.5440.5840.1540.2140.21355,600
28 May 202140.3641.0640.3540.6240.62390,800
27 May 202139.6140.3339.4340.2640.26455,800
26 May 202140.0940.3739.9040.2540.25329,400
25 May 202140.2440.3439.6940.1340.13484,600
24 May 202139.6739.9639.3839.4939.49225,800
21 May 202139.2039.4838.9339.2539.25286,500
20 May 202138.2238.9938.1838.6838.68217,400
19 May 202137.7938.1337.6138.0838.08250,500
18 May 202138.3038.4537.7037.7937.79399,500
17 May 202138.1438.8538.0038.1838.18629,400
14 May 202136.9537.5536.9037.0837.08299,000
13 May 202136.5436.8536.1136.7036.70296,100
12 May 202136.3536.6936.1736.3336.33416,100
11 May 202136.0636.8736.0436.7336.73329,800
10 May 202137.5837.7337.2137.2437.24266,500
07 May 202136.9337.7436.9237.4037.40573,500
06 May 202136.9137.2736.3837.2237.22414,800
05 May 202135.7637.2035.5736.6836.68596,200
04 May 202136.0536.1835.4535.5935.59507,600
03 May 202136.7436.8036.0636.2436.24999,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...