Get the Stockscreener App
30.89
0.03%
0.025
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 August 11, 2026, is $30.89.
- 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 90.01% to $30.89 now.
- The 52-week high stock price for GMAB is $35.43, representing a 14.68% increase from the current share price, occurred on January 14, 2026.
- The 52-week low stock price for GMAB is $21.00, indicating a -32.04% decrease from the current share price, occurred on August 11, 2025.
- The closing price of Genmab Adr (GMAB) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 11, 2026 | $30.98 | $30.52 | $0.46 | 852,963.0 | +0.10% |
| Aug 10, 2026 | $31.01 | $30.55 | $0.46 | 2,798,190.0 | -1.22% |
| Aug 07, 2026 | $31.79 | $30.91 | $0.875 | 3,507,142.0 | +4.76% |
| Aug 06, 2026 | $29.86 | $28.47 | $1.39 | 5,230,840.0 | +1.95% |
| Aug 05, 2026 | $29.77 | $29.21 | $0.56 | 1,403,603.0 | +0.83% |
| Aug 04, 2026 | $29.32 | $28.94 | $0.38 | 1,320,436.0 | +1.19% |
| Aug 03, 2026 | $28.72 | $28.09 | $0.63 | 1,739,496.0 | -0.66% |
| Jul 31, 2026 | $28.93 | $28.23 | $0.695 | 2,057,334.0 | +0.80% |
| Jul 30, 2026 | $28.67 | $28.03 | $0.64 | 1,664,612.0 | +0.42% |
| Jul 29, 2026 | $28.93 | $28.43 | $0.505 | 1,160,855.0 | -1.66% |
| Jul 28, 2026 | $29.38 | $28.91 | $0.47 | 2,212,600.0 | +0.69% |
| Jul 27, 2026 | $29.15 | $28.56 | $0.59 | 1,526,754.0 | -0.24% |
| Jul 24, 2026 | $29.11 | $28.57 | $0.54 | 1,676,218.0 | -1.03% |
| Jul 23, 2026 | $29.20 | $28.33 | $0.87 | 1,135,331.0 | +1.11% |
| Jul 22, 2026 | $29.32 | $28.83 | $0.495 | 1,852,892.0 | +1.71% |
| Jul 21, 2026 | $28.55 | $27.98 | $0.57 | 871,690.0 | +1.63% |
| Jul 20, 2026 | $28.80 | $27.86 | $0.935 | 1,244,857.0 | -2.82% |
| Jul 17, 2026 | $28.86 | $28.39 | $0.47 | 2,629,313.0 | -0.90% |
| Jul 16, 2026 | $29.09 | $28.45 | $0.645 | 1,568,350.0 | -0.34% |
| Jul 15, 2026 | $29.29 | $28.78 | $0.51 | 1,743,694.0 | +1.22% |
| Jul 14, 2026 | $29.05 | $28.39 | $0.66 | 1,612,816.0 | -0.24% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $31.79 | $28.09 | $3.70 | 16,852,670.0 | +7.03% |
| Jul, 2026 | $29.80 | $27.33 | $2.47 | 44,121,490.0 | +5.10% |
| Jun, 2026 | $28.18 | $23.62 | $4.56 | 35,312,462.0 | +4.33% |
| May, 2026 | $28.28 | $25.34 | $2.94 | 45,026,831.0 | -0.72% |
| Apr, 2026 | $29.43 | $25.72 | $3.71 | 33,636,407.0 | -1.16% |
| Mar, 2026 | $29.86 | $24.95 | $4.91 | 35,886,264.0 | -8.87% |
| Feb, 2026 | $33.52 | $28.06 | $5.46 | 31,680,488.0 | -9.78% |
| Jan, 2026 | $35.43 | $30.88 | $4.55 | 39,656,453.0 | +5.94% |
Genmab Adr Stock (GMAB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.96 | $30.81 | $3.15 | 29,665,583.0 | -2.69% |
| Nov, 2025 | $32.48 | $28.08 | $4.40 | 34,068,418.0 | +13.11% |
| 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% |
0.79%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):