Genmab A/S (GMAB)
NASDAQ: GMAB · Real-Time Price · USD
29.44
+0.20 (0.68%)
At close: Feb 27, 2026, 4:00 PM EST
29.51
+0.07 (0.24%)
After-hours: Feb 27, 2026, 6:40 PM EST
Genmab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 29.41 | 29.48 | 29.15 | 29.44 | 29.44 | 0.68% | 1,479,797 |
| Feb 26, 2026 | 29.16 | 29.26 | 28.80 | 29.24 | 29.24 | -0.17% | 1,373,567 |
| Feb 25, 2026 | 29.15 | 29.60 | 28.99 | 29.29 | 29.29 | -0.37% | 1,883,521 |
| Feb 24, 2026 | 29.49 | 29.74 | 29.12 | 29.40 | 29.40 | 0.44% | 1,607,579 |
| Feb 23, 2026 | 28.43 | 29.28 | 28.42 | 29.27 | 29.27 | -0.07% | 2,180,652 |
| Feb 20, 2026 | 29.04 | 29.49 | 28.94 | 29.29 | 29.29 | 1.35% | 2,094,812 |
| Feb 19, 2026 | 28.29 | 29.02 | 28.06 | 28.90 | 28.90 | -0.89% | 2,102,175 |
| Feb 18, 2026 | 29.25 | 29.52 | 28.84 | 29.16 | 29.16 | -2.80% | 3,053,724 |
| Feb 17, 2026 | 30.70 | 31.41 | 29.54 | 30.00 | 30.00 | -0.10% | 3,033,269 |
| Feb 13, 2026 | 29.65 | 30.47 | 29.65 | 30.03 | 30.03 | 1.49% | 1,188,627 |
| Feb 12, 2026 | 30.05 | 30.17 | 29.47 | 29.59 | 29.59 | -1.56% | 1,371,696 |
| Feb 11, 2026 | 30.42 | 30.42 | 29.66 | 30.06 | 30.06 | -1.76% | 1,377,222 |
| Feb 10, 2026 | 30.87 | 31.00 | 30.59 | 30.60 | 30.60 | -0.87% | 892,687 |
| Feb 9, 2026 | 31.27 | 31.30 | 30.62 | 30.87 | 30.87 | -0.10% | 1,184,819 |
| Feb 6, 2026 | 30.94 | 31.31 | 30.75 | 30.90 | 30.90 | -0.23% | 1,760,292 |
| Feb 5, 2026 | 31.35 | 32.04 | 30.95 | 30.97 | 30.97 | -2.92% | 1,514,931 |
| Feb 4, 2026 | 32.45 | 32.56 | 31.42 | 31.90 | 31.90 | -3.42% | 1,531,691 |
| Feb 3, 2026 | 33.24 | 33.52 | 32.87 | 33.03 | 33.03 | -0.72% | 1,177,562 |
| Feb 2, 2026 | 32.66 | 33.37 | 32.66 | 33.27 | 33.27 | 1.96% | 880,084 |
| Jan 30, 2026 | 33.01 | 33.17 | 32.21 | 32.63 | 32.63 | -2.16% | 1,415,674 |
| Jan 29, 2026 | 33.23 | 33.38 | 32.79 | 33.35 | 33.35 | 1.28% | 1,189,683 |
| Jan 28, 2026 | 33.02 | 33.31 | 32.57 | 32.93 | 32.93 | -4.27% | 1,596,224 |
| Jan 27, 2026 | 33.76 | 34.68 | 33.73 | 34.40 | 34.40 | 2.78% | 2,011,948 |
| Jan 26, 2026 | 33.42 | 33.81 | 33.37 | 33.47 | 33.47 | -1.21% | 1,343,302 |
| Jan 23, 2026 | 33.35 | 33.92 | 33.21 | 33.88 | 33.88 | 2.36% | 1,865,537 |
| Jan 22, 2026 | 32.91 | 33.50 | 32.79 | 33.10 | 33.10 | 0.46% | 1,167,135 |
| Jan 21, 2026 | 31.79 | 33.23 | 31.74 | 32.95 | 32.95 | 5.17% | 2,282,834 |
| Jan 20, 2026 | 31.38 | 31.70 | 31.04 | 31.33 | 31.33 | -2.85% | 2,764,811 |
| Jan 16, 2026 | 34.13 | 34.24 | 30.88 | 32.25 | 32.25 | -4.73% | 6,249,263 |
| Jan 15, 2026 | 34.60 | 34.62 | 33.52 | 33.85 | 33.85 | -4.22% | 1,966,684 |
| Jan 14, 2026 | 34.60 | 35.43 | 34.57 | 35.34 | 35.34 | 4.34% | 2,654,541 |
| Jan 13, 2026 | 33.48 | 33.90 | 33.30 | 33.87 | 33.87 | -0.24% | 2,055,114 |
| Jan 12, 2026 | 34.08 | 34.10 | 33.59 | 33.95 | 33.95 | -0.90% | 1,476,438 |
| Jan 9, 2026 | 33.61 | 34.30 | 33.57 | 34.26 | 34.26 | 1.87% | 1,525,186 |
| Jan 8, 2026 | 33.92 | 33.99 | 33.42 | 33.63 | 33.63 | -0.80% | 970,559 |
| Jan 7, 2026 | 33.11 | 33.99 | 33.08 | 33.90 | 33.90 | 2.42% | 1,556,597 |
| Jan 6, 2026 | 32.00 | 33.21 | 32.00 | 33.10 | 33.10 | 4.09% | 1,727,985 |
| Jan 5, 2026 | 32.09 | 32.10 | 31.29 | 31.80 | 31.80 | -0.06% | 2,164,952 |
| Jan 2, 2026 | 31.18 | 31.85 | 31.14 | 31.82 | 31.82 | 3.31% | 1,947,116 |
| Dec 31, 2025 | 31.42 | 31.50 | 30.35 | 30.80 | 30.80 | -2.19% | 1,940,955 |
| Dec 30, 2025 | 31.98 | 32.00 | 31.40 | 31.49 | 31.49 | -3.17% | 2,461,438 |
| Dec 29, 2025 | 32.89 | 33.00 | 32.51 | 32.52 | 32.52 | -2.69% | 1,499,253 |
| Dec 26, 2025 | 33.91 | 33.96 | 33.31 | 33.42 | 33.42 | -0.89% | 577,504 |
| Dec 24, 2025 | 33.73 | 33.89 | 33.56 | 33.72 | 33.72 | 0.21% | 381,856 |
| Dec 23, 2025 | 33.42 | 33.67 | 33.26 | 33.65 | 33.65 | 1.78% | 1,374,674 |
| Dec 22, 2025 | 32.37 | 33.09 | 32.26 | 33.06 | 33.06 | 2.10% | 1,165,610 |
| Dec 19, 2025 | 32.14 | 32.80 | 32.13 | 32.38 | 32.38 | 2.79% | 3,243,884 |
| Dec 18, 2025 | 31.58 | 31.74 | 31.37 | 31.50 | 31.50 | -0.66% | 902,270 |
| Dec 17, 2025 | 31.57 | 31.91 | 31.57 | 31.71 | 31.71 | 1.15% | 1,081,914 |
| Dec 16, 2025 | 31.70 | 31.76 | 31.09 | 31.35 | 31.35 | -0.70% | 1,082,801 |
| Dec 15, 2025 | 31.74 | 31.91 | 31.37 | 31.57 | 31.57 | 0.83% | 1,912,107 |
| Dec 12, 2025 | 31.81 | 31.90 | 31.24 | 31.31 | 31.31 | -3.07% | 1,932,398 |
| Dec 11, 2025 | 31.68 | 32.51 | 31.62 | 32.30 | 32.30 | 3.39% | 2,078,466 |
| Dec 10, 2025 | 31.01 | 31.41 | 30.81 | 31.24 | 31.24 | 1.00% | 1,684,221 |
| Dec 9, 2025 | 31.34 | 31.58 | 30.93 | 30.93 | 30.93 | -3.16% | 1,047,299 |
| Dec 8, 2025 | 32.02 | 32.17 | 31.69 | 31.94 | 31.94 | 0.63% | 1,482,640 |
| Dec 5, 2025 | 32.06 | 32.13 | 31.50 | 31.74 | 31.74 | -0.87% | 781,657 |
| Dec 4, 2025 | 32.04 | 32.41 | 31.63 | 32.02 | 32.02 | 1.07% | 1,235,976 |
| Dec 3, 2025 | 31.63 | 31.75 | 31.41 | 31.68 | 31.68 | -0.09% | 1,050,316 |
| Dec 2, 2025 | 31.58 | 31.82 | 31.32 | 31.71 | 31.71 | 1.02% | 1,521,354 |
| Dec 1, 2025 | 32.40 | 32.47 | 31.32 | 31.39 | 31.39 | -3.00% | 1,418,988 |
| Nov 28, 2025 | 31.68 | 32.48 | 31.46 | 32.36 | 32.36 | 1.38% | 2,352,134 |
| Nov 26, 2025 | 31.84 | 32.00 | 31.70 | 31.92 | 31.92 | 1.66% | 1,228,123 |
| Nov 25, 2025 | 31.25 | 31.50 | 31.00 | 31.40 | 31.40 | 1.88% | 1,189,865 |
| Nov 24, 2025 | 30.79 | 31.34 | 30.71 | 30.82 | 30.82 | 1.22% | 1,657,886 |
| Nov 21, 2025 | 30.24 | 30.74 | 30.19 | 30.45 | 30.45 | 1.36% | 1,035,432 |
| Nov 20, 2025 | 30.72 | 30.73 | 29.98 | 30.04 | 30.04 | -1.73% | 1,156,371 |
| Nov 19, 2025 | 30.47 | 30.82 | 30.31 | 30.57 | 30.57 | 0.82% | 1,122,102 |
| Nov 18, 2025 | 30.05 | 30.36 | 29.67 | 30.32 | 30.32 | -0.33% | 2,172,255 |
| Nov 17, 2025 | 30.35 | 30.89 | 30.28 | 30.42 | 30.42 | 0.53% | 889,452 |
| Nov 14, 2025 | 30.14 | 30.53 | 30.08 | 30.26 | 30.26 | 0.07% | 1,426,741 |
| Nov 13, 2025 | 30.43 | 30.78 | 30.23 | 30.24 | 30.24 | -0.75% | 1,069,794 |
| Nov 12, 2025 | 30.37 | 30.66 | 30.26 | 30.47 | 30.47 | 0.53% | 954,525 |
| Nov 11, 2025 | 29.29 | 30.44 | 29.28 | 30.31 | 30.31 | 4.30% | 2,184,351 |
| Nov 10, 2025 | 29.36 | 29.58 | 28.89 | 29.06 | 29.06 | 1.40% | 1,877,574 |
| Nov 7, 2025 | 28.73 | 28.84 | 28.42 | 28.66 | 28.66 | -0.62% | 2,026,734 |
| Nov 6, 2025 | 28.84 | 29.35 | 28.15 | 28.84 | 28.84 | -1.20% | 3,831,087 |
| Nov 5, 2025 | 28.24 | 29.26 | 28.08 | 29.19 | 29.19 | 1.50% | 2,925,305 |
| Nov 4, 2025 | 28.54 | 29.39 | 28.51 | 28.76 | 28.76 | 0.17% | 2,933,561 |
| Nov 3, 2025 | 28.67 | 29.19 | 28.51 | 28.71 | 28.71 | 0.35% | 2,050,040 |
| Oct 31, 2025 | 28.56 | 28.65 | 28.32 | 28.61 | 28.61 | -0.21% | 1,574,401 |
| Oct 30, 2025 | 28.55 | 28.87 | 28.32 | 28.67 | 28.67 | -0.97% | 2,805,822 |
| Oct 29, 2025 | 29.28 | 29.30 | 28.65 | 28.95 | 28.95 | -0.62% | 1,071,385 |
| Oct 28, 2025 | 29.04 | 29.20 | 28.83 | 29.13 | 29.13 | 0.34% | 2,385,038 |
| Oct 27, 2025 | 29.50 | 29.60 | 28.94 | 29.03 | 29.03 | -2.88% | 3,637,538 |
| Oct 24, 2025 | 29.68 | 29.98 | 29.46 | 29.89 | 29.89 | 0.07% | 3,904,645 |
| Oct 23, 2025 | 30.11 | 30.21 | 29.83 | 29.87 | 29.87 | -0.17% | 2,477,589 |
| Oct 22, 2025 | 30.21 | 30.24 | 29.66 | 29.92 | 29.92 | -0.70% | 1,417,667 |
| Oct 21, 2025 | 29.92 | 30.26 | 29.57 | 30.13 | 30.13 | -1.34% | 3,143,377 |
| Oct 20, 2025 | 31.50 | 31.50 | 30.34 | 30.54 | 30.54 | -7.93% | 4,711,921 |
| Oct 17, 2025 | 32.78 | 33.19 | 32.67 | 33.17 | 33.17 | 1.28% | 1,987,313 |
| Oct 16, 2025 | 33.14 | 33.65 | 32.58 | 32.75 | 32.75 | 0.09% | 2,091,665 |
| Oct 15, 2025 | 32.53 | 32.93 | 31.87 | 32.72 | 32.72 | -0.09% | 2,238,687 |
| Oct 14, 2025 | 32.54 | 32.90 | 32.03 | 32.75 | 32.75 | 0.21% | 3,032,661 |
| Oct 13, 2025 | 31.99 | 32.81 | 31.84 | 32.68 | 32.68 | 2.73% | 2,566,986 |
| Oct 10, 2025 | 31.90 | 31.95 | 31.59 | 31.81 | 31.81 | -0.13% | 2,177,073 |
| Oct 9, 2025 | 32.19 | 32.26 | 31.62 | 31.85 | 31.85 | -2.72% | 2,712,417 |
| Oct 8, 2025 | 32.78 | 32.93 | 32.51 | 32.74 | 32.74 | 0.31% | 1,568,673 |
| Oct 7, 2025 | 33.08 | 33.11 | 32.61 | 32.64 | 32.64 | -2.01% | 1,678,144 |
| Oct 6, 2025 | 33.03 | 33.63 | 32.92 | 33.31 | 33.31 | -0.74% | 4,721,569 |