New Zealand markets close in 1 hour 17 minutes

Genmab A/S (GMAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.69-0.25 (-0.84%)
At close: 04:00PM EDT
29.69 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
18 Mar 2023 - 18 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202429.9730.0129.6729.6929.69411,200
15 Mar 202430.1230.2229.6829.9429.941,007,300
14 Mar 202431.2631.2630.1130.3030.30631,100
13 Mar 202431.7231.8831.2731.3431.34368,500
12 Mar 202431.1831.4831.0531.4331.43930,200
11 Mar 202430.9731.8130.9631.6831.681,217,400
08 Mar 202429.8630.3129.8430.3030.30492,500
07 Mar 202429.2429.5229.2229.4129.41254,800
06 Mar 202428.9229.1928.8628.8628.86479,200
05 Mar 202428.8428.9028.5028.7528.75618,500
04 Mar 202428.4928.8128.3928.5128.51553,400
01 Mar 202428.6929.4828.5829.2929.29551,800
29 Feb 202428.1928.2627.7527.7727.77893,200
28 Feb 202428.3228.3427.5127.6727.671,753,300
27 Feb 202428.9329.2528.8529.0529.05436,000
26 Feb 202429.2829.4629.1429.4029.40893,500
23 Feb 202429.1129.3129.0529.1629.16663,100
22 Feb 202429.0329.1928.9629.1129.11450,500
21 Feb 202428.6428.9728.6428.9528.95500,300
20 Feb 202428.9028.9728.6828.9528.95563,700
16 Feb 202428.4529.0028.4328.7128.71633,200
15 Feb 202429.0629.1527.9828.2328.231,324,700
14 Feb 202426.7828.2126.7027.5927.591,174,900
13 Feb 202426.7626.8526.3226.4326.43585,300
12 Feb 202427.9428.0127.3827.4927.49832,100
09 Feb 202427.7627.8827.6027.8427.84483,700
08 Feb 202427.7727.8227.5027.7927.79426,200
07 Feb 202427.9227.9927.7327.9727.97505,500
06 Feb 202427.8828.2327.8028.1528.15709,100
05 Feb 202427.5027.7427.3427.5727.57800,400
02 Feb 202427.8328.0327.5427.8027.80959,900
01 Feb 202427.9228.2527.6728.1728.17562,900
31 Jan 202428.0828.3127.5827.6127.61472,200
30 Jan 202428.4128.4228.0628.1328.13406,500
29 Jan 202427.8328.3427.7328.2928.29579,800
26 Jan 202427.9928.1427.8627.9227.92593,300
25 Jan 202427.9328.2027.7928.1528.15658,600
24 Jan 202427.9027.9827.4227.6327.63829,600
23 Jan 202428.0428.0427.3127.9627.961,099,000
22 Jan 202428.4328.9028.3428.6828.68739,100
19 Jan 202428.6729.0128.5228.9428.94710,700
18 Jan 202428.7828.7828.2628.7228.721,089,800
17 Jan 202429.1729.2328.7929.1529.15940,200
16 Jan 202429.8930.0029.4829.9829.981,147,200
12 Jan 202431.5931.9731.5831.6131.61958,700
11 Jan 202431.6231.8931.2031.8931.89711,700
10 Jan 202432.4332.5632.1332.2932.29220,300
09 Jan 202432.4132.5632.2632.3932.39299,300
08 Jan 202432.0832.8831.9032.7732.77589,600
05 Jan 202431.6031.9231.3731.6131.61333,900
04 Jan 202431.5531.8631.5531.7531.75303,800
03 Jan 202431.5431.6031.0231.1631.16374,900
02 Jan 202431.3532.4831.3332.1132.11563,200
29 Dec 202331.8232.0231.7731.8431.84241,400
28 Dec 202332.0232.1931.7831.9531.95220,400
27 Dec 202331.8831.9631.6331.7631.76275,000
26 Dec 202331.4431.8631.2931.6731.67448,000
22 Dec 202331.0231.6131.0131.4431.44472,500
21 Dec 202331.0631.1730.8331.0731.07373,100
20 Dec 202331.1831.1830.5630.5630.56389,700
19 Dec 202331.0631.4431.0131.3431.34551,300
18 Dec 202331.0631.1030.5730.6030.60648,200
15 Dec 202331.0531.1330.6130.8630.861,037,900
14 Dec 202331.8631.9031.5131.5331.53625,200
13 Dec 202331.0131.8630.6931.8331.83667,700
12 Dec 202330.2230.3629.8330.2630.26929,300
11 Dec 202332.1132.2131.7531.9231.92782,300
08 Dec 202332.4232.6532.1432.2832.28301,200
07 Dec 202332.2932.3631.7732.3632.36496,300
06 Dec 202332.1832.4032.0032.1732.17730,500
05 Dec 202332.0432.1331.2431.2931.291,024,100
04 Dec 202331.6532.2931.6432.2732.27673,900
01 Dec 202331.3631.9931.1831.9731.97681,200
30 Nov 202331.1231.8231.1231.6131.61501,300
29 Nov 202331.1931.5731.1931.2831.28594,200
28 Nov 202330.4930.5130.2030.3830.38630,000
27 Nov 202330.9431.0330.6430.7030.70611,800
24 Nov 202331.5431.8031.5131.6231.62199,900
22 Nov 202331.1931.6131.1131.5531.55359,400
21 Nov 202331.5431.6630.9831.0031.00801,100
20 Nov 202332.4932.8832.4432.4632.46656,300
17 Nov 202332.2432.8932.1532.8032.80696,200
16 Nov 202331.8932.1931.7231.9631.96514,400
15 Nov 202331.9832.2031.6031.7131.71741,300
14 Nov 202332.4032.5032.2132.3932.391,182,800
13 Nov 202332.0932.4231.8932.1532.151,365,400
10 Nov 202331.2331.4530.6531.4531.45704,200
09 Nov 202331.7831.7831.1431.1631.161,373,100
08 Nov 202331.6931.8330.9931.0031.001,796,600
07 Nov 202328.9229.9228.7529.5229.52626,600
06 Nov 202329.2529.3828.6128.8528.851,070,600
03 Nov 202328.8629.2428.8529.0929.091,089,600
02 Nov 202328.9928.9927.7427.9427.941,885,400
01 Nov 202328.5229.0628.4428.9528.95662,300
31 Oct 202328.3428.5528.1628.4028.40866,900
30 Oct 202328.3928.5628.1028.2228.22748,600
27 Oct 202328.5828.7128.3228.4228.42691,400
26 Oct 202328.6828.8228.2928.2928.29887,200
25 Oct 202329.0929.3528.4229.0529.051,419,100
24 Oct 202328.7929.7428.7929.5229.521,383,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...