Get the Stockscreener App
33.10
4.09%
1.30
After Hours:
33.10
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 January 06, 2026, is $33.10.
- 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 103.57% to $33.10 now.
- The 52-week high stock price for GMAB is $33.96, representing a 2.60% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for GMAB is $17.23, indicating a -47.93% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $33.21 | $32.00 | $1.21 | 1,727,496.0 | +4.09% |
| Jan 05, 2026 | $32.10 | $31.29 | $0.81 | 2,051,307.0 | -0.06% |
| Jan 02, 2026 | $31.84 | $31.14 | $0.705 | 1,831,716.0 | +3.31% |
| Dec 31, 2025 | $31.50 | $30.35 | $1.15 | 1,940,954.0 | -2.19% |
| Dec 30, 2025 | $32.00 | $31.39 | $0.605 | 2,461,202.0 | -3.17% |
| Dec 29, 2025 | $33.00 | $32.51 | $0.49 | 1,499,106.0 | -2.69% |
| Dec 26, 2025 | $33.96 | $33.31 | $0.65 | 577,471.0 | -0.89% |
| Dec 24, 2025 | $33.89 | $33.56 | $0.33 | 381,769.0 | +0.21% |
| Dec 23, 2025 | $33.67 | $33.26 | $0.415 | 1,374,369.0 | +1.78% |
| Dec 22, 2025 | $33.09 | $32.26 | $0.83 | 1,165,415.0 | +2.10% |
| Dec 19, 2025 | $32.80 | $32.13 | $0.67 | 3,242,296.0 | +2.79% |
| Dec 18, 2025 | $31.74 | $31.37 | $0.3714 | 902,216.0 | -0.66% |
| Dec 17, 2025 | $31.91 | $31.57 | $0.3401 | 1,081,848.0 | +1.15% |
| Dec 16, 2025 | $31.76 | $31.09 | $0.67 | 1,082,779.0 | -0.70% |
| Dec 15, 2025 | $31.91 | $31.37 | $0.54 | 1,911,806.0 | +0.83% |
| Dec 12, 2025 | $31.90 | $31.24 | $0.66 | 1,931,041.0 | -3.07% |
| Dec 11, 2025 | $32.51 | $31.62 | $0.89 | 2,077,397.0 | +3.39% |
| Dec 10, 2025 | $31.41 | $30.81 | $0.5965 | 1,684,177.0 | +1.00% |
| Dec 09, 2025 | $31.58 | $30.93 | $0.65 | 1,046,997.0 | -3.16% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $33.21 | $31.14 | $2.07 | 7,338,015.0 | +7.47% |
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% |
4.78%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):