Get the Stockscreener App
19.36
0.31%
-0.06
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 09, 2025, is $19.36.
- 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 19.07% to $19.36 now.
- The 52-week high stock price for GMAB is $30.41, representing a 57.08% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for GMAB is $17.23, indicating a -10.98% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $19.96 | $19.35 | $0.61 | 2,185,465.0 | -0.31% |
| May 08, 2025 | $19.99 | $19.36 | $0.6325 | 3,192,237.0 | -5.73% |
| May 07, 2025 | $20.98 | $20.58 | $0.40 | 1,791,830.0 | +0.88% |
| May 06, 2025 | $21.24 | $20.42 | $0.82 | 1,177,535.0 | -5.24% |
| May 05, 2025 | $21.76 | $21.51 | $0.25 | 974,693.0 | +0.33% |
| May 02, 2025 | $21.66 | $21.34 | $0.315 | 1,490,617.0 | +2.63% |
| May 01, 2025 | $21.32 | $20.88 | $0.445 | 1,263,895.0 | -1.04% |
| Apr 30, 2025 | $21.24 | $20.91 | $0.33 | 1,354,343.0 | +1.73% |
| Apr 29, 2025 | $21.07 | $20.75 | $0.33 | 1,230,981.0 | +0.78% |
| Apr 28, 2025 | $20.73 | $20.46 | $0.2656 | 783,386.0 | +0.19% |
| Apr 25, 2025 | $20.64 | $20.36 | $0.275 | 715,769.0 | +0.24% |
| Apr 24, 2025 | $20.55 | $20.25 | $0.30 | 769,033.0 | +2.04% |
| Apr 23, 2025 | $20.39 | $20.02 | $0.37 | 1,292,669.0 | -0.69% |
| Apr 22, 2025 | $20.29 | $19.68 | $0.605 | 1,790,760.0 | +1.00% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $21.76 | $19.35 | $2.41 | 14,261,737.0 | -8.46% |
| 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% |
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% |
0.84%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):