New Zealand markets closed

Genmab A/S (GMAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.39+0.55 (+1.20%)
At close: 4:00PM EDT
46.47 +0.08 (+0.17%)
Pre-market: 07:08AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202146.1946.4245.8246.3946.39163,100
20 Oct 202146.2046.2045.6545.8445.84160,100
19 Oct 202145.0645.7844.9845.3045.30188,400
18 Oct 202144.2344.5844.1544.5044.50220,100
15 Oct 202143.9644.5043.7944.4344.43211,700
14 Oct 202143.5744.1043.4343.7843.78255,800
13 Oct 202143.0843.9443.0843.4643.46258,100
12 Oct 202142.3542.4142.0042.0042.00177,900
11 Oct 202142.2042.6541.9842.0142.01312,300
08 Oct 202143.4443.5742.8242.9042.90235,000
07 Oct 202142.9843.6842.8643.2443.24260,000
06 Oct 202142.4943.2842.3442.9742.97336,800
05 Oct 202143.0643.2442.6442.7742.77438,700
04 Oct 202143.1543.2242.3442.6042.60330,100
01 Oct 202143.2643.4442.5643.1643.16331,300
30 Sep 202143.1144.1042.9443.7043.70376,900
29 Sep 202142.8042.9142.2642.3442.34208,600
28 Sep 202142.3942.3941.9542.0542.05193,800
27 Sep 202143.2143.4342.7943.0343.03244,900
24 Sep 202143.9644.1043.4243.4343.43326,300
23 Sep 202144.9045.0444.5044.8844.88418,700
22 Sep 202144.2744.5643.9344.0444.04226,000
21 Sep 202144.2944.6144.1844.2644.26406,600
20 Sep 202142.8043.2442.6842.9442.94305,600
17 Sep 202142.6143.2442.4243.1243.12739,900
16 Sep 202142.2942.5042.0542.2842.28462,000
15 Sep 202143.2743.2842.7942.8642.86446,100
14 Sep 202144.1344.4443.7943.8143.81328,700
13 Sep 202144.8044.8443.8144.0244.02631,900
10 Sep 202144.4744.4843.9443.9843.98394,800
09 Sep 202145.2045.6344.7444.8544.85535,100
08 Sep 202145.8246.2045.5645.7545.75483,200
07 Sep 202147.8247.9546.7147.0547.05549,600
03 Sep 202148.5548.9048.3948.7248.72161,200
02 Sep 202149.0049.0748.6048.7148.71255,300
01 Sep 202147.3648.0847.3547.8447.84299,800
31 Aug 202148.1548.1947.1547.3947.39350,800
30 Aug 202147.4747.9947.4647.5547.55271,000
27 Aug 202147.2847.5746.9947.0947.09202,900
26 Aug 202147.3547.5647.0847.2847.28212,900
25 Aug 202146.6947.0646.5746.9146.91322,200
24 Aug 202147.4047.6247.1547.2547.25433,400
23 Aug 202147.7248.8547.5648.5848.58698,400
20 Aug 202147.6248.1647.5148.0248.02556,600
19 Aug 202146.1546.6946.0446.4046.40233,500
18 Aug 202147.0447.1246.4146.4846.48354,400
17 Aug 202146.1346.6446.0946.5846.58336,000
16 Aug 202146.4546.5845.8746.3446.34307,200
13 Aug 202146.3446.8046.3246.5746.57356,000
12 Aug 202146.1046.6345.8546.5646.56619,100
11 Aug 202145.2745.3144.5144.8844.88532,100
10 Aug 202145.4845.6144.9345.4045.40500,300
09 Aug 202145.5745.9045.4845.5345.53365,800
06 Aug 202145.4745.7844.7645.6045.60720,100
05 Aug 202147.1447.6446.9547.5147.51193,200
04 Aug 202146.5846.9546.1946.3846.38459,400
03 Aug 202146.3046.5945.9246.2746.27435,100
02 Aug 202145.3045.4544.8645.1845.18342,700
30 Jul 202145.3545.4844.8845.0645.06242,500
29 Jul 202144.6745.1144.4444.6344.63307,200
28 Jul 202143.8944.9743.8244.7444.74271,400
27 Jul 202144.1144.1543.6244.0544.05245,900
26 Jul 202144.5644.5644.0544.0844.08275,600
23 Jul 202144.9145.2144.7644.8544.85218,900
22 Jul 202144.5344.7144.3244.3644.36256,000
21 Jul 202143.9444.3843.5544.1544.15356,100
20 Jul 202143.1043.8242.7643.7843.78556,600
19 Jul 202143.0643.5442.9343.2243.22161,700
16 Jul 202143.3743.5943.0643.2243.22337,100
15 Jul 202143.5943.6143.0543.1243.12412,900
14 Jul 202143.5343.5343.1543.2143.21287,500
13 Jul 202143.3843.9543.2943.4943.49215,700
12 Jul 202144.3944.4543.8143.8343.83259,000
09 Jul 202142.6043.2942.5643.2643.26304,500
08 Jul 202142.5642.8642.2742.7742.77244,300
07 Jul 202142.6742.8542.2042.7342.73497,200
06 Jul 202141.9742.1141.5041.9741.97235,700
02 Jul 202141.3241.7041.2041.6141.61193,500
01 Jul 202140.7341.6040.6241.5541.55384,400
30 Jun 202141.2141.2440.7140.8340.83571,400
29 Jun 202141.7341.7341.4441.4641.46260,400
28 Jun 202141.9742.1841.8342.0842.08171,500
25 Jun 202142.0842.2741.7442.1042.10315,600
24 Jun 202142.0442.3441.8441.9741.97394,900
23 Jun 202142.4742.5041.7541.8141.81593,000
22 Jun 202143.0743.3442.5943.3043.30526,400
21 Jun 202143.0543.6242.7943.0343.03780,700
18 Jun 202143.6844.1142.8042.9242.926,153,800
17 Jun 202143.1544.1643.0343.5343.531,303,200
16 Jun 202143.9644.9243.9644.5744.57798,500
15 Jun 202144.2444.3243.9744.0244.02468,600
14 Jun 202143.9644.3943.8044.1444.14511,600
11 Jun 202143.2343.8143.0043.7443.74614,500
10 Jun 202142.6443.7042.5843.6343.63459,700
09 Jun 202142.4543.0642.4542.7342.73592,000
08 Jun 202142.0042.1441.3141.5741.57448,300
07 Jun 202140.8441.5840.7741.3541.35451,200
04 Jun 202140.3241.1040.3140.9540.95388,600
03 Jun 202140.0240.8139.7640.6440.64284,700
02 Jun 202140.2140.6339.9640.5940.59312,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...