Quantcast

Genmab A/S ADS Historical Stock Prices

GMAB 
$20.15
*  
0.19
0.93%
Get GMAB Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading GMAB now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    GMAB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.37 20.39 20.15 20.15 78,343
08/19/2019 20.23 20.41 20.2164 20.34 110,285
08/16/2019 19.94 20.25 19.89 20.03 239,428
08/15/2019 19.95 21.45 19.74 19.89 708,961
08/14/2019 19.55 21.02 19.3 20.6 879,408
08/13/2019 19.65 19.96 19.4824 19.9 1,281,626
08/12/2019 19.26 19.26 18.95 19.14 917,871
08/09/2019 19 19.05 18.84 18.94 377,109
08/08/2019 18.79 18.97 18.68 18.81 551,762
08/07/2019 18.3 18.61 18.19 18.57 265,124
08/06/2019 18.43 18.485 18.19 18.37 655,664
08/05/2019 18.4 18.43 17.88 18.02 473,176
08/02/2019 18.44 18.5 18.17 18.29 164,450
08/01/2019 18.43 18.5827 18.32 18.45 200,895
07/31/2019 18.49 18.69 18.25 18.29 799,228
07/30/2019 18.61 18.71 18.3134 18.6 416,443
07/29/2019 18.7 18.87 18.535 18.81 395,290
07/26/2019 18.51 18.65 18.41 18.59 392,348
07/25/2019 18.54 18.5836 18.27 18.38 318,363
07/24/2019 18.5 18.5475 18.29 18.35 2,832,393
07/23/2019 18.12 18.16 17.94 18.05 1,050,138
07/22/2019 18.2 18.3 18.07 18.14 1,561,439
07/19/2019 18.28 18.35 18.02 18.1 1,131,070
07/18/2019 18.25 18.44 17.72 18.18 7,306,413
07/17/2019 18.24 18.35 18.23 18.35 13,143
07/16/2019 18.35 18.35 18.1701 18.19 26,140
07/15/2019 17.72 18.05 17.72 18.0499 36,559
07/12/2019 17.6 18.8199 17.6 18.8199 38,251
07/11/2019 18.168 18.18 17.98 18.04 17,257
07/10/2019 18.035 18.104 18.02 18.09 16,560
07/09/2019 17.71 18.0399 17.71 18.0399 24,388
07/08/2019 17.913 19 17.8299 19 14,100
07/05/2019 18.15 18.18 18.06 18.14 12,984
07/03/2019 18.52 18.68 18.52 18.68 15,034
07/02/2019 18.218 18.25 18.15 18.25 18,135
07/01/2019 18.41 18.5 18.28 18.3001 26,046
06/28/2019 18.45 18.48 18.41 18.474 37,816
06/27/2019 17.6 18.38 17.465 17.9 36,668
06/26/2019 17.94 17.94 17.79 17.87 31,321
06/25/2019 18.1 18.2599 18.04 18.105 33,777
06/24/2019 18.33 18.4 18.2501 18.38 14,001
06/21/2019 18.16 18.39 18.16 18.39 21,481
06/20/2019 18.45 18.49 18.32 18.38 23,725
06/19/2019 18.23 18.49 18.23 18.46 16,246
06/18/2019 18.124 18.24 18.11 18.195 26,449
06/17/2019 17.7 17.9999 17.7 17.92 21,960
06/14/2019 17.8 17.8299 17.7001 17.74 16,748
06/13/2019 17.9701 18.0999 17.9701 18.0725 30,005
06/12/2019 18.43 18.43 18.262 18.31 38,069
06/11/2019 18.33 18.38 18.2 18.3 26,928
06/10/2019 17.77 17.94 17.77 17.882 31,697
06/07/2019 17.705 17.91 17.69 17.8401 23,531
06/06/2019 17.23 17.45 17.23 17.39 29,949
06/05/2019 17.2 17.27 17.15 17.16 35,358
06/04/2019 17.106 17.25 17.064 17.25 43,288
06/03/2019 17.24 17.63 17.24 17.5101 53,996
05/31/2019 17.12 17.4 17.0401 17.4 104,868
05/30/2019 17.22 17.28 17.19 17.22 30,441
05/29/2019 17.21 17.26 17.1 17.205 39,252
05/28/2019 18.16 18.26 18.07 18.1599 21,159
05/24/2019 18.48 18.5299 18.378 18.4499 12,295
05/23/2019 17.85 18.0499 17.85 17.99 24,175
05/22/2019 17.9601 18.12 17.9601 18.1 18,347
05/21/2019 17.77 18 17.685 17.952 24,625
05/20/2019 17.33 17.395 17.27 17.32 22,547
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio