Get the Stockscreener App
26.83
0.79%
-0.22
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 May 22, 2026, is $26.83.
- 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 65.01% to $26.83 now.
- The 52-week high stock price for GMAB is $35.43, representing a 32.05% increase from the current share price, occurred on January 14, 2026.
- The 52-week low stock price for GMAB is $20.23, indicating a -24.62% decrease from the current share price, occurred on July 03, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $27.02 | $26.67 | $0.35 | 765,350.0 | -0.81% |
| May 21, 2026 | $27.19 | $26.62 | $0.565 | 1,050,238.0 | -0.59% |
| May 20, 2026 | $27.36 | $26.09 | $1.27 | 5,519,114.0 | +5.96% |
| May 19, 2026 | $25.98 | $25.52 | $0.46 | 4,339,280.0 | -2.62% |
| May 18, 2026 | $26.60 | $26.14 | $0.46 | 2,858,079.0 | -0.64% |
| May 15, 2026 | $26.96 | $26.44 | $0.52 | 1,362,310.0 | -1.34% |
| May 14, 2026 | $27.17 | $26.18 | $0.99 | 1,519,832.0 | +1.32% |
| May 13, 2026 | $26.77 | $26.33 | $0.445 | 1,975,459.0 | -1.99% |
| May 12, 2026 | $27.23 | $26.42 | $0.81 | 2,243,947.0 | +3.48% |
| May 11, 2026 | $26.61 | $25.92 | $0.685 | 2,646,772.0 | -0.95% |
| May 08, 2026 | $26.76 | $25.34 | $1.42 | 5,919,381.0 | -2.33% |
| May 07, 2026 | $28.28 | $26.80 | $1.47 | 3,497,914.0 | -2.98% |
| May 06, 2026 | $28.00 | $27.50 | $0.50 | 1,451,959.0 | +1.34% |
| May 05, 2026 | $27.61 | $27.00 | $0.61 | 1,179,898.0 | +1.78% |
| May 04, 2026 | $27.09 | $26.24 | $0.845 | 1,201,265.0 | +2.23% |
| May 01, 2026 | $26.73 | $26.33 | $0.405 | 722,242.0 | -0.26% |
| Apr 30, 2026 | $26.69 | $26.39 | $0.30 | 1,322,627.0 | +1.57% |
| Apr 29, 2026 | $26.29 | $25.72 | $0.57 | 1,837,688.0 | -2.54% |
| Apr 28, 2026 | $27.28 | $26.36 | $0.92 | 1,406,109.0 | +0.56% |
| Apr 27, 2026 | $27.06 | $26.61 | $0.455 | 870,721.0 | -0.86% |
| Apr 24, 2026 | $27.11 | $26.80 | $0.305 | 1,091,461.0 | -0.41% |
| Apr 23, 2026 | $27.57 | $26.80 | $0.765 | 1,041,588.0 | -2.56% |
| Apr 22, 2026 | $28.23 | $27.62 | $0.61 | 1,861,406.0 | +2.33% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $28.28 | $25.34 | $2.94 | 38,253,040.0 | +1.17% |
| 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% |
5.06%
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):