Get the Stockscreener App
20.07
0.15%
0.03
After Hours:
19.68
-0.39
-1.94%
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 April 21, 2025, is $20.07.
- 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 23.43% to $20.07 now.
- The 52-week high stock price for GMAB is $30.41, representing a 51.52% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for GMAB is $17.23, indicating a -14.13% 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $20.18 | $19.73 | $0.455 | 1,074,529.0 | +0.15% |
| Apr 17, 2025 | $20.16 | $19.42 | $0.74 | 1,135,268.0 | +2.51% |
| Apr 16, 2025 | $19.73 | $19.42 | $0.315 | 940,298.0 | +0.21% |
| Apr 15, 2025 | $19.68 | $19.35 | $0.335 | 1,825,611.0 | +0.98% |
| Apr 14, 2025 | $19.37 | $19.07 | $0.30 | 1,335,830.0 | +2.71% |
| Apr 11, 2025 | $18.88 | $18.44 | $0.435 | 1,524,787.0 | +4.44% |
| Apr 10, 2025 | $18.70 | $17.57 | $1.12 | 1,863,254.0 | -4.35% |
| Apr 09, 2025 | $18.97 | $17.23 | $1.73 | 2,028,668.0 | +4.73% |
| Apr 08, 2025 | $18.66 | $17.77 | $0.89 | 1,506,018.0 | -1.15% |
| Apr 07, 2025 | $18.68 | $17.82 | $0.865 | 3,064,468.0 | -1.09% |
| Apr 04, 2025 | $18.89 | $18.30 | $0.585 | 2,338,282.0 | -4.42% |
| Apr 03, 2025 | $19.32 | $19.00 | $0.32 | 1,715,372.0 | +2.23% |
| Apr 02, 2025 | $18.85 | $18.48 | $0.37 | 1,928,595.0 | +0.86% |
| Apr 01, 2025 | $19.10 | $18.62 | $0.478 | 1,793,491.0 | -4.70% |
| Mar 31, 2025 | $19.66 | $19.36 | $0.305 | 1,044,683.0 | -1.61% |
| Mar 28, 2025 | $19.96 | $19.73 | $0.23 | 899,322.0 | -1.19% |
| Mar 27, 2025 | $20.37 | $19.94 | $0.43 | 1,027,384.0 | +2.65% |
| Mar 26, 2025 | $19.83 | $19.52 | $0.31 | 1,315,152.0 | +2.94% |
| Mar 25, 2025 | $19.68 | $19.00 | $0.685 | 1,207,010.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $20.18 | $17.23 | $2.95 | 25,149,000.0 | +2.50% |
| 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% |
4.32%
2.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):