Get the Stockscreener App
19.00
1.71%
-0.35
After Hours:
19.00
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 February 07, 2025, is $19.00.
- 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 16.85% to $19.00 now.
- The 52-week high stock price for GMAB is $31.88, representing a 67.79% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for GMAB is $19.00, indicating a 0.00% decrease from the current share price, occurred on February 03, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $19.36 | $18.92 | $0.435 | 1,218,205.0 | -1.81% |
| Feb 06, 2025 | $19.47 | $19.15 | $0.3158 | 1,855,445.0 | -0.62% |
| Feb 05, 2025 | $19.62 | $19.30 | $0.325 | 1,783,528.0 | +1.35% |
| Feb 04, 2025 | $19.43 | $19.13 | $0.30 | 1,086,555.0 | +0.52% |
| Feb 03, 2025 | $19.37 | $19.00 | $0.37 | 1,177,371.0 | -2.85% |
| Jan 31, 2025 | $19.97 | $19.61 | $0.36 | 1,316,378.0 | -0.71% |
| Jan 30, 2025 | $19.85 | $19.56 | $0.29 | 1,262,816.0 | -0.20% |
| Jan 29, 2025 | $19.86 | $19.34 | $0.52 | 5,346,201.0 | +1.38% |
| Jan 28, 2025 | $19.59 | $19.02 | $0.57 | 5,328,341.0 | -5.87% |
| Jan 27, 2025 | $21.42 | $20.71 | $0.71 | 2,242,588.0 | -1.56% |
| Jan 24, 2025 | $21.31 | $20.95 | $0.3598 | 485,431.0 | -0.75% |
| Jan 23, 2025 | $21.32 | $21.03 | $0.29 | 751,095.0 | +1.53% |
| Jan 22, 2025 | $21.52 | $20.96 | $0.56 | 919,369.0 | -3.81% |
| Jan 21, 2025 | $21.85 | $21.31 | $0.54 | 897,124.0 | +4.81% |
| Jan 17, 2025 | $21.02 | $20.75 | $0.275 | 1,100,368.0 | -1.98% |
| Jan 16, 2025 | $21.26 | $20.70 | $0.56 | 2,661,365.0 | +4.89% |
| Jan 15, 2025 | $20.61 | $19.89 | $0.7193 | 1,701,278.0 | -6.52% |
| Jan 14, 2025 | $22.08 | $21.59 | $0.485 | 863,030.0 | -0.37% |
| Jan 13, 2025 | $21.73 | $21.32 | $0.415 | 947,845.0 | -1.94% |
| Jan 10, 2025 | $22.23 | $22.00 | $0.235 | 832,837.0 | -0.18% |
| Jan 08, 2025 | $22.21 | $21.83 | $0.38 | 589,151.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $19.62 | $18.92 | $0.705 | 8,339,309.0 | -3.41% |
| 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% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):