Get the Stockscreener App
30.06
1.76%
-0.54
After Hours:
30.23
0.17
+0.57%
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 11, 2026, is $30.06.
- 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 84.87% to $30.06 now.
- The 52-week high stock price for GMAB is $35.43, representing a 17.86% increase from the current share price, occurred on January 14, 2026.
- The 52-week low stock price for GMAB is $17.23, indicating a -42.66% 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 |
|---|---|---|---|---|---|
| Feb 11, 2026 | $30.42 | $29.66 | $0.76 | 1,377,837.0 | -1.76% |
| Feb 10, 2026 | $31.00 | $30.59 | $0.41 | 894,212.0 | -0.87% |
| Feb 09, 2026 | $31.30 | $30.62 | $0.68 | 1,186,638.0 | -0.10% |
| Feb 06, 2026 | $31.31 | $30.75 | $0.56 | 1,760,292.0 | -0.23% |
| Feb 05, 2026 | $32.04 | $30.95 | $1.09 | 1,514,948.0 | -2.92% |
| Feb 04, 2026 | $32.56 | $31.41 | $1.15 | 1,531,687.0 | -3.42% |
| Feb 03, 2026 | $33.52 | $32.87 | $0.65 | 1,177,562.0 | -0.72% |
| Feb 02, 2026 | $33.37 | $32.66 | $0.71 | 880,303.0 | +1.96% |
| Jan 30, 2026 | $33.17 | $32.21 | $0.96 | 1,415,637.0 | -2.16% |
| Jan 29, 2026 | $33.38 | $32.79 | $0.585 | 1,189,680.0 | +1.28% |
| Jan 28, 2026 | $33.31 | $32.57 | $0.74 | 1,596,348.0 | -4.27% |
| Jan 27, 2026 | $34.68 | $33.73 | $0.95 | 2,011,861.0 | +2.78% |
| Jan 26, 2026 | $33.81 | $33.37 | $0.44 | 1,343,376.0 | -1.21% |
| Jan 23, 2026 | $33.92 | $33.21 | $0.71 | 1,865,537.0 | +2.36% |
| Jan 22, 2026 | $33.49 | $32.79 | $0.705 | 1,167,085.0 | +0.46% |
| Jan 21, 2026 | $33.23 | $31.73 | $1.49 | 2,282,738.0 | +5.17% |
| Jan 20, 2026 | $31.70 | $31.04 | $0.66 | 2,764,362.0 | -2.85% |
| Jan 16, 2026 | $34.24 | $30.88 | $3.36 | 6,240,234.0 | -4.73% |
| Jan 15, 2026 | $34.62 | $33.52 | $1.10 | 1,966,586.0 | -4.22% |
| Jan 14, 2026 | $35.43 | $34.57 | $0.86 | 2,645,682.0 | +4.34% |
| Jan 13, 2026 | $33.90 | $33.30 | $0.60 | 2,053,129.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $33.52 | $29.66 | $3.86 | 11,701,316.0 | -7.88% |
| 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% |
2.09%
2.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):