Get our best money-saving hacks and pro tips now

Genmab A/S (GMAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

37.76

+0.20

(+0.53%)

At close: 04:00PM EDT

37.93

+0.17

(+0.45%)

After hours:

05:39PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	37.66	37.89	37.58	37.76	37.76	337,100
30 Mar 2023	37.71	37.73	37.35	37.56	37.56	220,900
29 Mar 2023	37.39	37.69	37.35	37.57	37.57	379,600
28 Mar 2023	37.65	37.74	37.00	37.12	37.12	692,100
27 Mar 2023	37.64	37.97	37.56	37.76	37.76	416,500
24 Mar 2023	37.10	37.42	36.82	37.36	37.36	434,000
23 Mar 2023	36.81	37.35	36.71	36.88	36.88	495,200
22 Mar 2023	36.85	36.88	36.26	36.26	36.26	510,600
21 Mar 2023	36.72	36.91	36.52	36.77	36.77	346,400
20 Mar 2023	36.06	36.19	35.80	35.96	35.96	393,000
17 Mar 2023	35.81	35.97	35.66	35.85	35.85	630,600
16 Mar 2023	35.33	36.04	35.01	36.01	36.01	711,700
15 Mar 2023	35.37	35.86	35.10	35.71	35.71	568,600
14 Mar 2023	36.13	36.18	35.60	36.03	36.03	555,900
13 Mar 2023	35.07	36.14	35.06	36.03	36.03	834,800
10 Mar 2023	35.08	35.34	34.65	34.88	34.88	678,200
09 Mar 2023	35.52	35.63	34.97	35.07	35.07	600,000
08 Mar 2023	35.21	35.52	34.95	35.11	35.11	459,200
07 Mar 2023	36.25	36.34	35.76	35.78	35.78	514,800
06 Mar 2023	36.59	36.74	36.32	36.46	36.46	400,400
03 Mar 2023	36.13	36.73	36.08	36.70	36.70	448,200
02 Mar 2023	36.69	36.77	36.09	36.38	36.38	546,600
01 Mar 2023	37.29	37.80	36.91	36.99	36.99	647,900
28 Feb 2023	37.64	37.85	37.33	37.56	37.56	535,900
27 Feb 2023	38.27	38.33	37.71	37.87	37.87	536,100
24 Feb 2023	37.68	37.85	37.12	37.43	37.43	670,500
23 Feb 2023	37.41	37.92	36.88	37.38	37.38	936,300
22 Feb 2023	39.05	39.18	37.09	37.98	37.98	954,900
21 Feb 2023	39.69	39.83	39.11	39.26	39.26	650,300
17 Feb 2023	39.21	40.01	39.12	40.00	40.00	665,500
16 Feb 2023	39.19	39.44	39.08	39.10	39.10	318,400
15 Feb 2023	39.45	39.82	39.28	39.72	39.72	337,300
14 Feb 2023	39.15	39.45	38.99	39.18	39.18	308,500
13 Feb 2023	39.06	39.33	39.01	39.27	39.27	248,300
10 Feb 2023	38.81	39.00	38.64	38.69	38.69	477,300
09 Feb 2023	39.74	40.14	39.47	39.63	39.63	501,700
08 Feb 2023	39.24	39.35	38.82	38.96	38.96	405,400
07 Feb 2023	38.60	39.27	38.44	39.24	39.24	366,000
06 Feb 2023	38.62	39.05	38.49	38.93	38.93	486,000
03 Feb 2023	38.27	38.86	38.15	38.26	38.26	408,600
02 Feb 2023	38.59	38.64	38.01	38.37	38.37	484,500
01 Feb 2023	39.15	39.33	38.50	39.12	39.12	424,900
31 Jan 2023	38.78	39.16	38.68	39.15	39.15	250,700
30 Jan 2023	39.01	39.14	38.36	38.53	38.53	316,100
27 Jan 2023	38.60	39.04	38.52	38.87	38.87	578,300
26 Jan 2023	38.88	38.92	38.61	38.68	38.68	601,700
25 Jan 2023	38.77	38.82	38.44	38.80	38.80	1,063,700
24 Jan 2023	39.50	39.53	38.93	39.01	39.01	590,200
23 Jan 2023	39.80	39.95	39.58	39.88	39.88	410,500
20 Jan 2023	40.19	40.44	39.81	40.39	40.39	682,800
19 Jan 2023	39.62	39.74	39.26	39.47	39.47	419,800
18 Jan 2023	40.15	40.22	39.38	39.41	39.41	541,400
17 Jan 2023	40.40	40.40	39.87	40.00	40.00	484,100
13 Jan 2023	40.17	40.52	39.85	40.16	40.16	567,600
12 Jan 2023	39.71	40.16	39.30	40.00	40.00	789,200
11 Jan 2023	41.29	41.29	39.56	40.31	40.31	1,592,900
10 Jan 2023	42.60	43.41	42.50	43.22	43.22	342,000
09 Jan 2023	43.48	43.66	42.69	42.77	42.77	437,200
06 Jan 2023	42.32	43.04	41.97	42.89	42.89	413,900
05 Jan 2023	42.01	42.33	41.90	42.12	42.12	290,200
04 Jan 2023	43.27	43.29	42.37	42.51	42.51	401,000
03 Jan 2023	42.99	43.45	42.76	43.03	43.03	531,300
30 Dec 2022	42.31	42.47	41.81	42.38	42.38	572,600
29 Dec 2022	42.38	42.91	42.30	42.56	42.56	491,900
28 Dec 2022	42.11	42.44	41.94	42.00	42.00	493,800
27 Dec 2022	43.27	43.34	42.63	42.77	42.77	364,400
23 Dec 2022	42.94	43.12	42.70	43.05	43.05	440,500
22 Dec 2022	42.85	43.13	42.60	43.11	43.11	553,400
21 Dec 2022	41.92	43.22	41.82	43.14	43.14	941,100
20 Dec 2022	43.04	43.49	42.60	43.17	43.17	1,171,200
19 Dec 2022	43.59	43.65	42.83	43.04	43.04	595,800
16 Dec 2022	43.90	44.40	43.25	44.27	44.27	1,268,200
15 Dec 2022	45.22	45.45	44.38	44.76	44.76	739,800
14 Dec 2022	45.43	46.28	45.30	45.85	45.85	1,362,600
13 Dec 2022	45.88	46.24	45.64	45.93	45.93	1,122,000
12 Dec 2022	45.54	47.12	45.52	46.83	46.83	1,251,900
09 Dec 2022	45.67	45.86	45.34	45.50	45.50	1,390,800
08 Dec 2022	46.32	46.37	45.71	45.84	45.84	992,900
07 Dec 2022	45.66	46.13	45.31	45.72	45.72	563,700
06 Dec 2022	46.09	46.10	45.26	45.29	45.29	740,700
05 Dec 2022	46.85	46.94	45.67	46.04	46.04	794,500
02 Dec 2022	45.55	47.50	45.47	47.06	47.06	789,600
01 Dec 2022	46.44	46.70	46.28	46.39	46.39	449,800
30 Nov 2022	45.20	46.57	45.11	46.53	46.53	682,200
29 Nov 2022	44.74	44.76	44.14	44.31	44.31	584,000
28 Nov 2022	44.85	45.72	44.78	44.83	44.83	714,300
25 Nov 2022	44.33	44.56	44.14	44.32	44.32	155,300
23 Nov 2022	43.69	44.07	43.59	43.98	43.98	332,500
22 Nov 2022	43.67	43.89	43.32	43.82	43.82	283,000
21 Nov 2022	43.75	43.94	43.11	43.44	43.44	445,800
18 Nov 2022	43.49	43.88	43.23	43.55	43.55	302,700
17 Nov 2022	43.48	43.65	42.98	43.27	43.27	439,500
16 Nov 2022	43.44	43.68	42.99	43.50	43.50	575,500
15 Nov 2022	43.04	43.38	42.33	43.10	43.10	554,700
14 Nov 2022	42.12	42.96	41.90	42.54	42.54	1,036,800
11 Nov 2022	41.91	42.17	41.04	41.84	41.84	1,314,700
10 Nov 2022	42.86	43.62	42.58	43.50	43.50	1,097,900
09 Nov 2022	40.13	41.86	39.98	41.28	41.28	626,400
08 Nov 2022	40.05	40.71	39.79	40.03	40.03	644,100
07 Nov 2022	39.29	39.98	39.10	39.61	39.61	596,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,969.80-10.50(-0.53%)

Bitcoin AUD42,480.43+733.20(+1.76%)

Get our best money-saving hacks and pro tips now

Genmab A/S (GMAB)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,969.80
-10.50(-0.53%)

Bitcoin AUD
42,480.43
+733.20(+1.76%)