Get the Stockscreener App
23.31
1.44%
0.33
After Hours:
23.36
0.05
+0.21%
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 15, 2025, is $23.31.
- 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 43.36% to $23.31 now.
- The 52-week high stock price for GMAB is $27.94, representing a 19.86% increase from the current share price, occurred on August 27, 2024.
- The 52-week low stock price for GMAB is $17.23, indicating a -26.06% 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 |
|---|---|---|---|---|---|
| Aug 15, 2025 | $23.49 | $23.14 | $0.35 | 1,487,870.0 | +1.44% |
| Aug 14, 2025 | $23.01 | $22.48 | $0.53 | 920,881.0 | +1.37% |
| Aug 13, 2025 | $22.69 | $22.18 | $0.51 | 826,938.0 | +3.66% |
| Aug 12, 2025 | $21.88 | $21.17 | $0.71 | 1,157,676.0 | +3.75% |
| Aug 11, 2025 | $21.28 | $21.00 | $0.285 | 982,325.0 | -1.63% |
| Aug 08, 2025 | $21.66 | $21.27 | $0.3914 | 1,745,722.0 | -5.55% |
| Aug 07, 2025 | $22.89 | $21.86 | $1.04 | 3,055,979.0 | +5.49% |
| Aug 06, 2025 | $21.72 | $21.38 | $0.34 | 1,508,580.0 | -2.67% |
| Aug 05, 2025 | $22.27 | $21.97 | $0.30 | 776,268.0 | +0.55% |
| Aug 04, 2025 | $22.06 | $21.69 | $0.37 | 966,960.0 | +0.92% |
| Aug 01, 2025 | $21.79 | $21.26 | $0.525 | 1,204,467.0 | +0.51% |
| Jul 31, 2025 | $22.09 | $21.64 | $0.45 | 783,138.0 | -2.69% |
| Jul 30, 2025 | $22.56 | $22.18 | $0.38 | 709,373.0 | -1.46% |
| Jul 29, 2025 | $22.81 | $22.57 | $0.24 | 826,710.0 | -2.12% |
| Jul 28, 2025 | $23.40 | $23.08 | $0.32 | 652,045.0 | -1.32% |
| Jul 25, 2025 | $23.43 | $23.19 | $0.245 | 713,820.0 | -0.97% |
| Jul 24, 2025 | $23.87 | $23.46 | $0.408 | 1,539,162.0 | +3.32% |
| Jul 23, 2025 | $22.90 | $22.77 | $0.1339 | 705,602.0 | +4.91% |
| Jul 22, 2025 | $21.86 | $21.59 | $0.27 | 834,789.0 | +0.51% |
| Jul 21, 2025 | $21.82 | $21.61 | $0.215 | 635,193.0 | -0.87% |
| Jul 18, 2025 | $22.30 | $21.82 | $0.48 | 837,766.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $23.49 | $21.00 | $2.49 | 16,121,536.0 | +7.57% |
| 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% |
0.41%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):