Canada Markets close in 3 hrs 3 mins

Genmab A/S (GMAB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.10-0.76 (-1.78%)
As of 12:55PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 16, 202142.2942.4842.0742.1042.10293,861
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202148.5548.9048.3948.7248.7216,120,000
Sep. 02, 202149.0049.0748.6048.7148.7125,530,000
Sep. 01, 202147.3648.0847.3547.8447.8429,980,000
Aug. 31, 202148.1548.1947.1547.3947.3935,080,000
Aug. 30, 202147.4747.9947.4647.5547.5527,100,000
Aug. 27, 202147.2847.5746.9947.0947.0920,290,000
Aug. 26, 202147.3547.5647.0847.2847.2821,290,000
Aug. 25, 202146.6947.0646.5746.9146.9132,220,000
Aug. 24, 202147.4047.6247.1547.2547.2543,340,000
Aug. 23, 202147.7248.8547.5648.5848.5869,810,000
Aug. 20, 202147.6248.1647.5148.0248.0255,660,000
Aug. 19, 202146.1546.6946.0446.4046.4023,350,000
Aug. 18, 202147.0447.1246.4146.4846.4835,440,000
Aug. 17, 202146.1346.6446.0946.5846.5833,600,000
Aug. 16, 202146.4546.5845.8746.3446.3430,720,000
Aug. 13, 202146.3446.8046.3246.5746.5735,600,000
Aug. 12, 202146.1046.6345.8546.5646.5661,910,000
Aug. 11, 202145.2745.3144.5144.8844.8853,210,000
Aug. 10, 202145.4845.6144.9345.4045.4050,030,000
Aug. 09, 202145.5745.9045.4845.5345.5336,580,000
Aug. 06, 202145.4745.7844.7645.6045.6072,010,000
Aug. 05, 202147.1447.6446.9547.5147.5119,320,000
Aug. 04, 202146.5846.9546.1946.3846.3845,940,000
Aug. 03, 202146.3046.5945.9246.2746.27435,100
Aug. 02, 202145.3045.4544.8645.1845.18342,700
Jul. 30, 202145.3545.4844.8845.0645.06242,500
Jul. 29, 202144.6745.1144.4444.6344.63307,200
Jul. 28, 202143.8944.9743.8244.7444.74271,400
Jul. 27, 202144.1144.1543.6244.0544.05245,900
Jul. 26, 202144.5644.5644.0544.0844.08275,600
Jul. 23, 202144.9145.2144.7644.8544.85218,900
Jul. 22, 202144.5344.7144.3244.3644.36256,000
Jul. 21, 202143.9444.3843.5544.1544.15356,100
Jul. 20, 202143.1043.8242.7643.7843.78556,600
Jul. 19, 202143.0643.5442.9343.2243.22161,700
Jul. 16, 202143.3743.5943.0643.2243.22337,100
Jul. 15, 202143.5943.6143.0543.1243.12412,900
Jul. 14, 202143.5343.5343.1543.2143.21287,500
Jul. 13, 202143.3843.9543.2943.4943.49215,700
Jul. 12, 202144.3944.4543.8143.8343.83259,000
Jul. 09, 202142.6043.2942.5643.2643.26304,500
Jul. 08, 202142.5642.8642.2742.7742.77244,300
Jul. 07, 202142.6742.8542.2042.7342.73497,200
Jul. 06, 202141.9742.1141.5041.9741.97235,700
Jul. 02, 202141.3241.7041.2041.6141.61193,500
Jul. 01, 202140.7341.6040.6241.5541.55384,400
Jun. 30, 202141.2141.2440.7140.8340.83571,400
Jun. 29, 202141.7341.7341.4441.4641.46260,400
Jun. 28, 202141.9742.1841.8342.0842.08171,500
Jun. 25, 202142.0842.2741.7442.1042.10315,600
Jun. 24, 202142.0442.3441.8441.9741.97394,900
Jun. 23, 202142.4742.5041.7541.8141.81593,000
Jun. 22, 202143.0743.3442.5943.3043.30526,400
Jun. 21, 202143.0543.6242.7943.0343.03780,700
Jun. 18, 202143.6844.1142.8042.9242.926,153,800
Jun. 17, 202143.1544.1643.0343.5343.531,303,200
Jun. 16, 202143.9644.9243.9644.5744.57798,500
Jun. 15, 202144.2444.3243.9744.0244.02468,600
Jun. 14, 202143.9644.3943.8044.1444.14511,600
Jun. 11, 202143.2343.8143.0043.7443.74614,500
Jun. 10, 202142.6443.7042.5843.6343.63459,700
Jun. 09, 202142.4543.0642.4542.7342.73592,000
Jun. 08, 202142.0042.1441.3141.5741.57448,300
Jun. 07, 202140.8441.5840.7741.3541.35451,200
Jun. 04, 202140.3241.1040.3140.9540.95388,600
Jun. 03, 202140.0240.8139.7640.6440.64284,700
Jun. 02, 202140.2140.6339.9640.5940.59312,600
Jun. 01, 202140.5440.5840.1540.2140.21355,600
May 28, 202140.3641.0640.3540.6240.62390,800
May 27, 202139.6140.3339.4340.2640.26455,800
May 26, 202140.0940.3739.9040.2540.25329,400
May 25, 202140.2440.3439.6940.1340.13484,600
May 24, 202139.6739.9639.3839.4939.49225,800
May 21, 202139.2039.4838.9339.2539.25286,500
May 20, 202138.2238.9938.1838.6838.68217,400
May 19, 202137.7938.1337.6138.0838.08250,500
May 18, 202138.3038.4537.7037.7937.79399,500
May 17, 202138.1438.8538.0038.1838.18629,400
May 14, 202136.9537.5536.9037.0837.08299,000
May 13, 202136.5436.8536.1136.7036.70296,100
May 12, 202136.3536.6936.1736.3336.33416,100
May 11, 202136.0636.8736.0436.7336.73329,800
May 10, 202137.5837.7337.2137.2437.24266,500
May 07, 202136.9337.7436.9237.4037.40573,500
May 06, 202136.9137.2736.3837.2237.22414,800
May 05, 202135.7637.2035.5736.6836.68596,200
May 04, 202136.0536.1835.4535.5935.59507,600
May 03, 202136.7436.8036.0636.2436.24999,300
Apr. 30, 202137.1037.4636.8636.8736.87241,300
Apr. 29, 202137.4137.4136.8637.2837.28259,700
Apr. 28, 202136.7437.2136.5937.0037.00241,900
Apr. 27, 202136.9537.0936.7537.0337.03270,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...