Get the Stockscreener App
30.45
1.36%
0.41
Genmab Adr Stock (GMAB) Price History
The historical daily chart and data for Genmab Adr stock (GMAB), show that the latest closing stock price as of November 21, 2025, is $30.45.
- Genmab Adr all-time high stock price is $49.07, occurred on September 02, 2021.
- The lowest Genmab Adr stock price recorded was $16.26 on March 16, 2020. Since then, Genmab Adr's stock price has risen over 87.27% to $30.45 now.
- The 52-week high stock price for GMAB is $33.65, representing a 10.51% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for GMAB is $17.23, indicating a -43.40% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Genmab Adr (GMAB) stock in the beginning of 2024 was $39.65. The stock closed the year at $42.38, a gain of over 6.89% for the year.
The table below shows more information about GMAB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $30.73 | $30.19 | $0.545 | 1,035,178.0 | +1.36% |
| Nov 20, 2025 | $30.73 | $29.98 | $0.75 | 1,154,568.0 | -1.73% |
| Nov 19, 2025 | $30.82 | $30.31 | $0.505 | 1,122,050.0 | +0.82% |
| Nov 18, 2025 | $30.36 | $29.67 | $0.685 | 2,170,895.0 | -0.33% |
| Nov 17, 2025 | $30.89 | $30.28 | $0.61 | 889,253.0 | +0.53% |
| Nov 14, 2025 | $30.53 | $30.08 | $0.45 | 1,426,374.0 | +0.07% |
| Nov 13, 2025 | $30.78 | $30.23 | $0.55 | 1,069,730.0 | -0.75% |
| Nov 12, 2025 | $30.66 | $30.26 | $0.4021 | 954,142.0 | +0.53% |
| Nov 11, 2025 | $30.44 | $29.28 | $1.16 | 2,183,870.0 | +4.30% |
| Nov 10, 2025 | $29.58 | $28.89 | $0.695 | 1,876,572.0 | +1.40% |
| Nov 07, 2025 | $28.84 | $28.42 | $0.42 | 2,026,734.0 | -0.62% |
| Nov 06, 2025 | $29.35 | $28.15 | $1.20 | 3,830,918.0 | -1.20% |
| Nov 05, 2025 | $29.25 | $28.08 | $1.18 | 2,924,750.0 | +1.50% |
| Nov 04, 2025 | $29.39 | $28.51 | $0.88 | 2,933,534.0 | +0.17% |
| Nov 03, 2025 | $29.19 | $28.50 | $0.685 | 2,046,634.0 | +0.35% |
| Oct 31, 2025 | $28.64 | $28.32 | $0.325 | 1,574,399.0 | -0.21% |
| Oct 30, 2025 | $28.86 | $28.32 | $0.545 | 2,805,627.0 | -0.97% |
| Oct 29, 2025 | $29.30 | $28.65 | $0.65 | 1,071,351.0 | -0.62% |
| Oct 28, 2025 | $29.20 | $28.83 | $0.37 | 2,384,866.0 | +0.34% |
| Oct 27, 2025 | $29.60 | $28.94 | $0.66 | 3,637,378.0 | -2.88% |
| Oct 24, 2025 | $29.98 | $29.46 | $0.5205 | 3,904,389.0 | +0.07% |
Genmab Adr Stock (GMAB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genmab Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GMAB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genmab Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genmab Adr Stock (GMAB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $30.89 | $28.08 | $2.81 | 28,680,380.0 | +6.43% |
| Oct, 2025 | $33.65 | $28.32 | $5.33 | 62,009,312.0 | -6.72% |
| Sep, 2025 | $30.84 | $25.59 | $5.25 | 39,200,782.0 | +23.32% |
| Aug, 2025 | $25.25 | $21.00 | $4.25 | 27,507,774.0 | +14.77% |
| Jul, 2025 | $23.87 | $20.23 | $3.64 | 22,425,903.0 | +4.89% |
| Jun, 2025 | $23.13 | $20.31 | $2.82 | 31,480,942.0 | -1.38% |
| May, 2025 | $21.76 | $18.89 | $2.88 | 31,613,775.0 | -0.95% |
| Apr, 2025 | $21.24 | $17.23 | $4.00 | 32,011,412.0 | +8.02% |
| Mar, 2025 | $24.32 | $18.99 | $5.34 | 28,208,397.0 | -13.67% |
| Feb, 2025 | $23.21 | $18.64 | $4.57 | 25,543,420.0 | +15.30% |
| Jan, 2025 | $22.27 | $19.02 | $3.25 | 30,923,013.0 | -5.75% |
Genmab Adr Stock (GMAB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.33 | $19.85 | $2.48 | 21,018,422.0 | -3.40% |
| Nov, 2024 | $23.47 | $20.34 | $3.13 | 28,910,737.0 | -3.67% |
| Oct, 2024 | $24.31 | $22.22 | $2.09 | 29,265,527.0 | -8.45% |
| Sep, 2024 | $27.91 | $23.80 | $4.11 | 10,007,145.0 | -12.30% |
| Aug, 2024 | $28.54 | $26.05 | $2.49 | 11,528,110.0 | -1.73% |
| Jul, 2024 | $28.56 | $24.53 | $4.03 | 14,867,421.0 | +12.57% |
| Jun, 2024 | $28.96 | $24.94 | $4.02 | 10,236,752.0 | -10.89% |
| May, 2024 | $30.41 | $27.42 | $2.99 | 10,748,110.0 | +1.84% |
| Apr, 2024 | $30.50 | $27.43 | $3.07 | 9,418,113.0 | -7.42% |
| Mar, 2024 | $31.88 | $28.39 | $3.49 | 10,229,434.0 | +7.71% |
| Feb, 2024 | $29.46 | $26.32 | $3.14 | 15,061,139.0 | +0.58% |
| Jan, 2024 | $32.88 | $27.31 | $5.57 | 13,455,108.0 | -13.29% |
Genmab Adr Stock (GMAB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.65 | $29.83 | $2.82 | 11,354,739.0 | +0.73% |
| Nov, 2023 | $32.89 | $27.74 | $5.15 | 17,955,400.0 | +11.30% |
| Oct, 2023 | $35.88 | $28.05 | $7.83 | 24,729,541.0 | -19.48% |
| Sep, 2023 | $38.80 | $35.17 | $3.63 | 8,498,384.0 | -7.89% |
| Aug, 2023 | $40.68 | $35.74 | $4.94 | 8,653,036.0 | -7.42% |
| Jul, 2023 | $42.72 | $37.53 | $5.19 | 13,409,024.0 | +8.81% |
| Jun, 2023 | $39.67 | $36.81 | $2.85 | 8,478,424.0 | -3.06% |
| May, 2023 | $42.41 | $38.73 | $3.68 | 7,854,643.0 | -4.39% |
| Apr, 2023 | $42.99 | $37.17 | $5.82 | 7,907,228.0 | +8.61% |
| Mar, 2023 | $37.98 | $34.65 | $3.33 | 11,822,785.0 | +0.53% |
| Feb, 2023 | $40.14 | $36.88 | $3.25 | 9,716,862.0 | -4.06% |
| Jan, 2023 | $43.66 | $38.36 | $5.30 | 11,303,550.0 | -7.62% |
0.29%
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):