Get the Stockscreener App
21.16
2.47%
0.51
Genmab Adr Stock (GMAB) Price History
The historical daily chart and data for Genmab Adr stock (GMAB), show that the latest closing stock price as of November 27, 2024, is $21.16.
- Genmab Adr all-time high stock price is $49.07, occurred on September 02, 2021.
- The lowest Genmab Adr stock price recorded was $16.26 on March 16, 2020. Since then, Genmab Adr's stock price has risen over 30.14% to $21.16 now.
- The 52-week high stock price for GMAB is $32.88, representing a 55.39% increase from the current share price, occurred on January 08, 2024.
- The 52-week low stock price for GMAB is $20.34, indicating a -3.88% decrease from the current share price, occurred on November 21, 2024.
- The closing price of Genmab Adr (GMAB) stock in the beginning of 2023 was $39.65. The stock closed the year at $42.38, a gain of over 6.89% for the year.
The table below shows more information about GMAB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $21.17 | $20.84 | $0.33 | 786,910.0 | +2.47% |
| Nov 26, 2024 | $20.76 | $20.46 | $0.30 | 1,057,125.0 | -0.67% |
| Nov 25, 2024 | $20.98 | $20.68 | $0.30 | 2,744,769.0 | +0.68% |
| Nov 22, 2024 | $20.84 | $20.59 | $0.245 | 1,076,826.0 | +0.88% |
| Nov 21, 2024 | $20.62 | $20.34 | $0.28 | 1,512,550.0 | +0.10% |
| Nov 20, 2024 | $20.55 | $20.36 | $0.19 | 1,092,458.0 | -0.24% |
| Nov 19, 2024 | $20.64 | $20.39 | $0.245 | 1,020,859.0 | -0.82% |
| Nov 18, 2024 | $20.84 | $20.58 | $0.265 | 1,297,913.0 | +0.39% |
| Nov 15, 2024 | $21.01 | $20.50 | $0.51 | 1,309,703.0 | -2.79% |
| Nov 14, 2024 | $21.82 | $21.17 | $0.65 | 2,458,025.0 | -2.22% |
| Nov 13, 2024 | $22.20 | $21.59 | $0.61 | 2,581,988.0 | -3.60% |
| Nov 12, 2024 | $22.94 | $22.41 | $0.535 | 1,368,060.0 | -3.15% |
| Nov 11, 2024 | $23.47 | $22.95 | $0.52 | 1,535,426.0 | +0.52% |
| Nov 08, 2024 | $23.18 | $22.80 | $0.385 | 1,560,527.0 | -0.13% |
| Nov 07, 2024 | $23.19 | $22.64 | $0.55 | 1,258,288.0 | +3.49% |
| Nov 06, 2024 | $22.75 | $21.90 | $0.855 | 1,811,731.0 | -1.85% |
| Nov 05, 2024 | $22.84 | $22.18 | $0.66 | 1,636,047.0 | -0.13% |
| Nov 04, 2024 | $22.89 | $22.65 | $0.24 | 1,115,712.0 | +0.98% |
| Nov 01, 2024 | $22.63 | $22.52 | $0.105 | 1,112,285.0 | +1.08% |
| Oct 31, 2024 | $22.40 | $22.22 | $0.18 | 964,534.0 | -1.11% |
| Oct 30, 2024 | $22.82 | $22.55 | $0.265 | 881,711.0 | -2.38% |
| Oct 29, 2024 | $23.15 | $22.87 | $0.28 | 1,919,033.0 | -0.09% |
Genmab Adr Stock (GMAB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genmab Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GMAB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genmab Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genmab Adr Stock (GMAB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $23.47 | $20.34 | $3.13 | 29,124,112.0 | -5.20% |
| Oct, 2024 | $24.31 | $22.22 | $2.09 | 29,265,527.0 | -8.45% |
| Sep, 2024 | $27.91 | $23.80 | $4.11 | 10,007,145.0 | -12.30% |
| Aug, 2024 | $28.54 | $26.05 | $2.49 | 11,528,110.0 | -1.73% |
| Jul, 2024 | $28.56 | $24.53 | $4.03 | 14,867,421.0 | +12.57% |
| Jun, 2024 | $28.96 | $24.94 | $4.02 | 10,236,752.0 | -10.89% |
| May, 2024 | $30.41 | $27.42 | $2.99 | 10,748,110.0 | +1.84% |
| Apr, 2024 | $30.50 | $27.43 | $3.07 | 9,418,113.0 | -7.42% |
| Mar, 2024 | $31.88 | $28.39 | $3.49 | 10,229,434.0 | +7.71% |
| Feb, 2024 | $29.46 | $26.32 | $3.14 | 15,061,139.0 | +0.58% |
| Jan, 2024 | $32.88 | $27.31 | $5.57 | 13,455,108.0 | -13.29% |
Genmab Adr Stock (GMAB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.65 | $29.83 | $2.82 | 11,354,739.0 | +0.73% |
| Nov, 2023 | $32.89 | $27.74 | $5.15 | 17,955,400.0 | +11.30% |
| Oct, 2023 | $35.88 | $28.05 | $7.83 | 24,729,541.0 | -19.48% |
| Sep, 2023 | $38.80 | $35.17 | $3.63 | 8,498,384.0 | -7.89% |
| Aug, 2023 | $40.68 | $35.74 | $4.94 | 8,653,036.0 | -7.42% |
| Jul, 2023 | $42.72 | $37.53 | $5.19 | 13,409,024.0 | +8.81% |
| Jun, 2023 | $39.67 | $36.81 | $2.85 | 8,478,424.0 | -3.06% |
| May, 2023 | $42.41 | $38.73 | $3.68 | 7,854,643.0 | -4.39% |
| Apr, 2023 | $42.99 | $37.17 | $5.82 | 7,907,228.0 | +8.61% |
| Mar, 2023 | $37.98 | $34.65 | $3.33 | 11,822,785.0 | +0.53% |
| Feb, 2023 | $40.14 | $36.88 | $3.25 | 9,716,862.0 | -4.06% |
| Jan, 2023 | $43.66 | $38.36 | $5.30 | 11,303,550.0 | -7.62% |
Genmab Adr Stock (GMAB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $47.50 | $41.81 | $5.69 | 17,091,613.0 | -8.92% |
| Nov, 2022 | $46.57 | $37.77 | $8.80 | 12,602,112.0 | +20.83% |
| Oct, 2022 | $39.40 | $33.12 | $6.28 | 12,941,806.0 | +19.86% |
| Sep, 2022 | $37.68 | $31.40 | $6.28 | 11,703,746.0 | -9.47% |
| Aug, 2022 | $38.17 | $34.36 | $3.81 | 13,581,238.0 | -0.36% |
| Jul, 2022 | $36.68 | $32.14 | $4.54 | 13,107,153.0 | +9.63% |
| Jun, 2022 | $32.91 | $26.19 | $6.72 | 10,774,758.0 | +7.40% |
| May, 2022 | $34.98 | $27.42 | $7.56 | 18,328,179.0 | -14.01% |
| Apr, 2022 | $38.70 | $34.43 | $4.27 | 13,401,834.0 | -2.76% |
| Mar, 2022 | $37.68 | $30.83 | $6.85 | 12,455,124.0 | +8.13% |
| Feb, 2022 | $35.38 | $30.08 | $5.30 | 13,519,514.0 | -1.82% |
| Jan, 2022 | $39.87 | $31.60 | $8.27 | 11,751,446.0 | -13.85% |
1.35%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):