Genmab AS (GMAB) Historical Stock Data
31.50 ↓0.21 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMAB is down -0.01% a day on average. There have been 17 days where Genmab AS closed green and 13 days where GMAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 31.58 | 31.50 | ↓$0.08 (-0.25%) | 31.37 | 31.74 | 0.90M |
| 2025-12-17 | 31.57 | 31.71 | ↑$0.14 (0.44%) | 31.57 | 31.91 | 1.08M |
| 2025-12-16 | 31.70 | 31.35 | ↓$0.34 (-1.09%) | 31.09 | 31.76 | 1.08M |
| 2025-12-15 | 31.74 | 31.57 | ↓$0.17 (-0.54%) | 31.37 | 31.91 | 1.91M |
| 2025-12-12 | 31.81 | 31.31 | ↓$0.50 (-1.57%) | 31.24 | 31.90 | 1.93M |
| 2025-12-11 | 31.68 | 32.30 | ↑$0.62 (1.97%) | 31.62 | 32.51 | 2.08M |
| 2025-12-10 | 31.01 | 31.24 | ↑$0.23 (0.74%) | 30.81 | 31.41 | 1.68M |
| 2025-12-09 | 31.34 | 30.93 | ↓$0.41 (-1.31%) | 30.93 | 31.58 | 1.05M |
| 2025-12-08 | 32.02 | 31.94 | ↓$0.08 (-0.25%) | 31.69 | 32.17 | 1.48M |
| 2025-12-05 | 32.06 | 31.74 | ↓$0.32 (-1.00%) | 31.50 | 32.13 | 781.66K |
| 2025-12-04 | 32.04 | 32.02 | ↓$0.02 (-0.06%) | 31.63 | 32.41 | 1.24M |
| 2025-12-03 | 31.63 | 31.68 | ↑$0.05 (0.16%) | 31.41 | 31.75 | 1.05M |
| 2025-12-02 | 31.58 | 31.71 | ↑$0.13 (0.41%) | 31.32 | 31.82 | 1.52M |
| 2025-12-01 | 32.40 | 31.39 | ↓$1.01 (-3.12%) | 31.32 | 32.47 | 1.42M |
| 2025-11-28 | 31.68 | 32.36 | ↑$0.68 (2.15%) | 31.46 | 32.48 | 2.35M |
| 2025-11-26 | 31.84 | 31.92 | ↑$0.08 (0.25%) | 31.70 | 32.00 | 1.23M |
| 2025-11-25 | 31.25 | 31.40 | ↑$0.15 (0.48%) | 31.00 | 31.50 | 1.19M |
| 2025-11-24 | 30.79 | 30.82 | ↑$0.03 (0.10%) | 30.71 | 31.34 | 1.66M |
| 2025-11-21 | 30.24 | 30.45 | ↑$0.21 (0.69%) | 30.19 | 30.74 | 1.04M |
| 2025-11-20 | 30.72 | 30.04 | ↓$0.68 (-2.21%) | 29.98 | 30.73 | 1.16M |
| 2025-11-19 | 30.47 | 30.57 | ↑$0.10 (0.33%) | 30.31 | 30.82 | 1.12M |
| 2025-11-18 | 30.05 | 30.32 | ↑$0.27 (0.90%) | 29.67 | 30.36 | 2.17M |
| 2025-11-17 | 30.35 | 30.42 | ↑$0.07 (0.23%) | 30.28 | 30.89 | 889.45K |
| 2025-11-14 | 30.14 | 30.26 | ↑$0.12 (0.40%) | 30.08 | 30.53 | 1.43M |
| 2025-11-13 | 30.43 | 30.24 | ↓$0.19 (-0.62%) | 30.23 | 30.78 | 1.07M |
| 2025-11-12 | 30.37 | 30.47 | ↑$0.10 (0.33%) | 30.26 | 30.66 | 0.95M |
| 2025-11-11 | 29.29 | 30.31 | ↑$1.02 (3.48%) | 29.28 | 30.44 | 2.18M |
| 2025-11-10 | 29.36 | 29.06 | ↓$0.30 (-1.02%) | 28.89 | 29.58 | 1.88M |
| 2025-11-07 | 28.73 | 28.66 | ↓$0.07 (-0.24%) | 28.42 | 28.84 | 2.03M |
| 2025-11-06 | 28.84 | 28.84 | ↑$0.00 (0.00%) | 28.15 | 29.35 | 3.83M |
Create an account or log in to view more rows.
$GMAB just bought a half position.
$GMAB the greatest stock of all time
will not bow to the shorts
oh yeah
$GMAB buy bitches
$GMAB 5 minute looks sexy
$GMAB why spike ?
$GMAB more shorts the better idc
$GMAB to the moon!!! lfG
$GMAB Keep up the pressure.
$GMAB I need a smoke after this trade
$GMAB let it ride