Get the Stockscreener App
19.90
1.19%
-0.24
Pre-market:
19.43
-0.47
-2.36%
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 March 28, 2025, is $19.90.
- 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 22.39% to $19.90 now.
- The 52-week high stock price for GMAB is $30.50, representing a 53.27% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for GMAB is $18.64, indicating a -6.36% decrease from the current share price, occurred on February 10, 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 24, 2025 | $19.33 | $18.99 | $0.34 | 1,356,190.0 | -2.38% |
| Mar 21, 2025 | $19.94 | $19.63 | $0.31 | 1,084,205.0 | -0.40% |
| Mar 20, 2025 | $20.09 | $19.82 | $0.27 | 687,394.0 | -2.02% |
| Mar 19, 2025 | $20.34 | $20.04 | $0.305 | 912,197.0 | +0.25% |
| Mar 18, 2025 | $20.59 | $20.04 | $0.55 | 1,167,256.0 | -2.88% |
| Mar 17, 2025 | $20.85 | $20.20 | $0.65 | 1,007,396.0 | +1.41% |
| Mar 14, 2025 | $21.07 | $20.43 | $0.645 | 945,525.0 | +2.76% |
| Mar 13, 2025 | $20.26 | $19.75 | $0.51 | 1,373,734.0 | -1.24% |
| Mar 12, 2025 | $20.36 | $20.07 | $0.29 | 1,641,772.0 | -0.25% |
| Mar 11, 2025 | $20.83 | $20.03 | $0.80 | 3,579,234.0 | -7.80% |
| Mar 10, 2025 | $24.05 | $21.67 | $2.38 | 5,840,164.0 | -8.97% |
| Mar 07, 2025 | $24.32 | $24.00 | $0.325 | 693,494.0 | +1.81% |
| Mar 06, 2025 | $23.91 | $23.62 | $0.285 | 856,912.0 | -1.62% |
| Mar 05, 2025 | $24.11 | $23.86 | $0.25 | 602,304.0 | +3.30% |
| Mar 04, 2025 | $23.45 | $23.28 | $0.17 | 198,876.0 | +1.61% |
| Mar 03, 2025 | $23.31 | $22.83 | $0.48 | 768,193.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $24.32 | $18.99 | $5.34 | 28,063,036.0 | -12.26% |
| 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% |
1.91%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):