Australia markets closed

Genmab A/S (GMAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.13-0.08 (-0.23%)
At close: 04:00PM EDT
36.00 +0.87 (+2.48%)
After hours: 04:55PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202235.4935.6035.0035.1335.13621,000
08 Aug 202235.1235.4134.3635.2135.211,056,200
05 Aug 202235.1135.3434.7235.1535.15622,400
04 Aug 202235.7736.2935.7236.0136.01492,800
03 Aug 202234.8335.5034.7835.4335.43836,700
02 Aug 202234.7335.2034.6834.8134.81707,000
01 Aug 202234.9735.9034.9735.0835.08969,600
29 July 202235.6735.9835.3835.6235.62412,300
28 July 202235.9736.0335.0335.8035.80776,100
27 July 202235.5236.6835.5236.4736.471,016,300
26 July 202235.4735.9035.2435.7735.77635,100
25 July 202235.4035.5834.8835.5435.54566,800
22 July 202235.8436.3035.5035.6835.68463,800
21 July 202235.2735.9535.2135.9535.95334,300
20 July 202235.1735.4734.7735.0435.04452,000
19 July 202235.2835.8135.0935.7335.73475,900
18 July 202234.5934.9934.0834.1934.19575,900
15 July 202234.2234.6934.0634.3134.312,364,700
14 July 202233.5934.5033.3834.0934.091,430,600
13 July 202232.8634.2532.8033.7533.75596,200
12 July 202233.5633.7032.8533.3333.33406,600
11 July 202233.8534.1933.4933.8333.83444,300
08 July 202233.5434.2633.5034.2534.25332,600
07 July 202233.1333.9033.0433.9033.90582,800
06 July 202233.0433.4532.9733.3033.30567,600
05 July 202232.8933.9532.8333.9433.94481,800
01 July 202232.2433.4832.1433.4333.43324,400
30 June 202232.1232.9232.0132.4932.49475,600
29 June 202231.0731.9531.0331.7631.76307,400
28 June 202231.7831.8531.2931.4431.44356,700
27 June 202232.2932.6432.0432.3932.39396,300
24 June 202232.1932.3431.4732.3132.31568,000
23 June 202230.2231.1130.1831.0931.09515,800
22 June 202229.8030.9629.8030.4330.43484,000
21 June 202229.4430.0829.4129.9029.90666,900
17 June 202226.9628.6326.9428.5428.541,369,300
16 June 202226.7826.9326.1926.8326.83631,400
15 June 202227.3527.8327.0027.6827.68498,100
14 June 202227.8227.9327.0827.4927.49486,500
13 June 202227.9428.2427.6827.8327.83715,600
10 June 202229.2829.3128.7028.8928.89578,200
09 June 202230.6230.6329.7729.7929.79389,900
08 June 202230.6531.4330.6331.0631.06287,000
07 June 202229.7630.8129.7630.7630.76354,200
06 June 202230.3530.4529.5029.8029.80385,100
03 June 202230.1930.4830.0130.1130.11331,700
02 June 202229.9130.4329.7230.3130.31462,000
01 June 202230.4730.5429.4330.0330.03538,700
31 May 202230.7430.7830.0530.2530.25611,400
27 May 202229.9830.5229.9230.3630.361,338,100
26 May 202229.8930.4429.5729.8129.81694,900
25 May 202230.4230.6429.7930.0030.00626,100
24 May 202231.1131.1330.4430.5330.531,909,700
23 May 202231.0331.1130.7330.8330.83353,900
20 May 202230.8731.1130.4831.0831.08531,400
19 May 202229.9930.6029.9630.4330.43519,600
18 May 202229.8330.2429.5329.5929.59940,100
17 May 202230.0030.4929.6330.4030.40936,700
16 May 202229.1829.8429.0829.3829.38689,500
13 May 202228.7129.4728.4829.3229.32758,600
12 May 202227.9828.6127.7328.3228.321,004,100
11 May 202229.2829.5627.4227.9827.981,062,400
10 May 202229.5930.0029.0729.4429.44959,000
09 May 202230.3930.4429.0029.1629.16998,300
06 May 202232.0132.0630.6630.8130.81957,200
05 May 202234.0434.2232.9933.3233.321,837,500
04 May 202234.0134.0332.3733.5533.55824,100
03 May 202234.3334.7634.2634.3634.36402,400
02 May 202234.5134.9834.0634.8134.81383,500
29 Apr 202235.5635.8535.0535.1835.18387,900
28 Apr 202235.2235.3534.4335.0735.07510,900
27 Apr 202235.1435.4934.8035.0535.05587,000
26 Apr 202236.0536.1734.7434.7434.74551,000
25 Apr 202235.8436.4235.5936.0936.09819,700
22 Apr 202237.2337.3136.4236.4636.46419,700
21 Apr 202238.1238.2037.3337.4837.48405,600
20 Apr 202238.2138.2237.8638.0038.00495,100
19 Apr 202237.2138.1337.1537.8937.89864,000
18 Apr 202236.5936.6536.0036.4336.43722,100
14 Apr 202236.7837.6236.1136.7536.75432,400
13 Apr 202237.1037.3836.7437.1037.10870,600
12 Apr 202237.0337.0936.3136.5336.531,575,300
11 Apr 202237.2037.3035.7435.7835.781,934,300
08 Apr 202237.0437.4436.6836.7236.721,011,000
07 Apr 202238.3838.6938.0138.5738.57401,600
06 Apr 202237.6237.8137.2237.6137.61409,300
05 Apr 202238.4838.5937.8438.1738.17413,100
04 Apr 202237.4337.8837.2437.8537.85326,200
01 Apr 202236.2036.6836.0536.6436.64264,700
31 Mar 202236.8036.9636.1536.1836.18224,400
30 Mar 202236.6537.6836.5636.8036.80409,200
29 Mar 202236.2336.4535.4735.6435.64587,200
28 Mar 202235.1336.0735.1336.0336.03507,700
25 Mar 202235.5735.5734.8935.1435.14368,800
24 Mar 202235.0035.1834.7335.1535.15290,400
23 Mar 202235.2335.5634.7234.8034.80316,400
22 Mar 202235.6236.0235.4635.9135.91281,200
21 Mar 202235.7236.2635.5235.8835.88659,300
18 Mar 202235.4436.4935.4436.1336.131,591,600
17 Mar 202235.7236.5235.4936.4936.49633,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...