Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genmab A/S (OP: GMXAY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 43.48 44.00 43.48 44.00 5,332 +0.05(+0.11%)
May 28, 2015 43.72 43.95 43.72 43.95 1,954 +1.31(+3.07%)
May 27, 2015 42.64 42.64 42.64 42.64 4,510 -0.01(-0.02%)
May 26, 2015 43.00 43.00 42.53 42.65 2,060 +0.05(+0.12%)
May 22, 2015 42.60 42.60 42.60 0 -0.26(-0.61%)
May 21, 2015 42.80 42.86 42.80 42.86 404 -0.84(-1.92%)
May 20, 2015 44.01 44.01 43.70 43.70 1,439 -0.33(-0.75%)
May 19, 2015 43.97 44.03 43.96 44.03 3,472 +1.23(+2.87%)
May 18, 2015 42.41 42.80 42.40 42.80 2,115 -0.42(-0.97%)
May 15, 2015 43.22 43.22 43.22 43.22 569 -0.13(-0.30%)
May 14, 2015 42.75 43.35 42.75 43.35 2,658 +0.10(+0.23%)
May 13, 2015 42.65 43.25 42.61 43.25 11,297 +4.25(+10.90%)
May 12, 2015 39.78 39.78 38.49 39.00 2,584 -1.26(-3.13%)
May 11, 2015 40.18 40.28 40.04 40.26 3,190 -0.03(-0.07%)
May 08, 2015 40.34 40.41 40.27 40.29 2,921 +0.50(+1.26%)
May 07, 2015 39.81 40.10 39.79 39.79 2,633 +0.29(+0.73%)
May 06, 2015 39.80 39.80 39.50 39.50 860 -0.30(-0.75%)
May 05, 2015 40.43 40.43 39.80 39.80 7,268 +0.07(+0.18%)
May 04, 2015 39.52 39.73 39.52 39.73 708 +1.34(+3.49%)
May 01, 2015 38.60 38.64 38.34 38.39 3,300 -0.19(-0.49%)
Apr 30, 2015 38.75 38.75 38.40 38.58 1,390 +0.18(+0.47%)
Apr 29, 2015 38.00 38.40 38.00 38.40 471 -1.33(-3.34%)
Apr 28, 2015 39.31 39.83 39.07 39.73 13,934 -1.27(-3.09%)
Apr 27, 2015 41.41 41.79 40.76 40.99 6,480 +1.29(+3.25%)
Apr 24, 2015 39.53 39.70 39.38 39.70 37,409 +1.50(+3.93%)
Apr 23, 2015 37.78 38.20 37.78 38.20 1,300 +0.06(+0.16%)
Apr 22, 2015 38.11 38.36 38.09 38.14 22,295 -0.33(-0.86%)
Apr 21, 2015 38.50 38.71 38.30 38.47 86,189 +0.37(+0.97%)
Apr 20, 2015 38.00 38.24 37.75 38.10 43,736 +1.00(+2.70%)
Apr 17, 2015 37.31 37.31 37.00 37.10 7,044 -0.20(-0.54%)
Apr 16, 2015 37.25 37.44 37.11 37.30 1,820 -0.05(-0.13%)
Apr 15, 2015 37.00 37.35 37.00 37.35 957 -0.16(-0.43%)
Apr 14, 2015 38.26 38.37 37.34 37.51 3,053 -0.61(-1.60%)
Apr 13, 2015 38.25 38.32 38.12 38.12 2,026 +0.00(+0.01%)
Apr 10, 2015 38.25 38.25 38.12 38.12 3,459 +0.12(+0.30%)
Apr 09, 2015 37.88 38.00 37.88 38.00 1,413 +0.06(+0.16%)
Apr 08, 2015 38.00 38.11 37.94 37.94 4,005 -0.21(-0.55%)
Apr 07, 2015 38.25 38.34 38.14 38.15 2,383 +0.73(+1.95%)
Apr 02, 2015 37.42 37.42 37.42 266 +0.27(+0.73%)
Apr 01, 2015 37.70 37.70 37.15 37.15 2,133 -0.60(-1.59%)
Mar 31, 2015 37.60 37.75 37.57 37.75 1,530 -0.82(-2.13%)
Mar 30, 2015 38.41 38.62 38.41 38.57 11,147 +0.71(+1.88%)
Mar 27, 2015 37.35 37.89 37.21 37.86 28,035 +3.86(+11.35%)
Mar 26, 2015 34.41 34.41 33.89 34.00 39,351 -2.02(-5.61%)
Mar 25, 2015 37.56 37.71 34.89 36.02 16,139 -2.90(-7.46%)
Mar 24, 2015 39.16 39.16 38.92 38.92 2,247 +0.09(+0.24%)
Mar 23, 2015 38.58 38.83 38.45 38.83 1,656 +0.13(+0.34%)
Mar 20, 2015 39.09 39.09 38.69 38.70 2,331 +0.70(+1.84%)
Mar 19, 2015 38.00 38.02 38.00 38.00 1,867 -0.45(-1.18%)
Mar 18, 2015 37.68 38.80 37.68 38.45 5,952 +0.59(+1.57%)
Mar 17, 2015 38.00 38.00 37.64 37.86 3,391 -0.91(-2.35%)
Mar 16, 2015 38.80 38.80 38.77 38.77 1,606 +0.21(+0.54%)
Mar 13, 2015 38.65 38.84 38.56 38.56 8,912 -0.18(-0.46%)
Mar 12, 2015 38.57 38.74 38.42 38.74 2,758 -0.20(-0.50%)
Mar 11, 2015 39.01 39.05 38.94 38.94 1,499 -0.06(-0.17%)
Mar 10, 2015 38.95 39.05 38.78 39.00 2,788 -1.06(-2.65%)
Mar 09, 2015 39.98 40.08 39.68 40.06 2,740 +0.51(+1.29%)
Mar 06, 2015 39.67 39.81 39.55 39.55 1,701 -0.85(-2.09%)
Mar 05, 2015 40.25 40.49 40.25 40.40 1,201 +1.60(+4.11%)
Mar 04, 2015 38.37 38.85 38.37 38.80 3,111 -0.01(-0.03%)
Mar 03, 2015 38.73 39.04 38.73 38.81 2,357 +2.48(+6.83%)
Mar 02, 2015 36.67 36.83 35.65 36.33 9,134 -0.68(-1.84%)
Feb 27, 2015 37.18 37.18 36.96 37.01 1,172 -0.54(-1.45%)
Feb 26, 2015 37.46 37.70 37.46 37.55 5,021 +0.40(+1.09%)
Feb 25, 2015 36.98 37.15 36.98 37.15 1,826 +0.29(+0.79%)
Feb 24, 2015 36.79 36.87 36.74 36.86 3,603 -0.09(-0.24%)
Feb 23, 2015 36.98 37.10 36.95 36.95 1,929 +0.45(+1.23%)
Feb 20, 2015 36.10 36.50 36.10 36.50 2,127 -0.11(-0.30%)
Feb 19, 2015 36.73 36.77 36.61 36.61 2,822 -0.28(-0.76%)
Feb 18, 2015 36.85 36.89 36.69 36.89 1,495 -0.12(-0.32%)
Feb 17, 2015 36.78 37.01 36.75 37.01 6,080 -0.19(-0.51%)
Feb 13, 2015 37.20 37.20 37.20 0 +0.23(+0.62%)
Feb 12, 2015 37.03 37.15 36.92 36.97 2,223 +0.77(+2.12%)
Feb 11, 2015 36.24 36.35 36.18 36.20 2,531 -0.10(-0.27%)
Feb 10, 2015 35.85 36.30 35.85 36.30 2,348 +0.76(+2.14%)
Feb 09, 2015 35.35 35.60 35.35 35.54 1,776 +0.49(+1.40%)
Feb 06, 2015 34.74 35.30 34.74 35.05 1,870 +0.61(+1.79%)
Feb 05, 2015 34.21 34.48 33.86 34.44 18,299 +0.44(+1.28%)
Feb 04, 2015 36.59 36.59 33.10 34.00 27,576 +3.50(+11.48%)
Feb 03, 2015 32.60 32.68 22.00 30.50 24,798 -2.80(-8.41%)
Feb 02, 2015 33.50 33.50 33.06 33.30 1,026 -0.12(-0.36%)
Jan 30, 2015 33.61 33.65 33.42 33.42 3,353 -0.19(-0.57%)
Jan 29, 2015 33.66 33.72 33.50 33.61 3,025 +0.11(+0.33%)
Jan 28, 2015 33.75 33.89 33.50 33.50 2,647 +0.02(+0.06%)
Jan 27, 2015 33.00 33.48 33.00 33.48 3,105 +0.90(+2.76%)
Jan 26, 2015 32.61 32.69 32.44 32.58 3,634 +1.43(+4.59%)
Jan 23, 2015 31.18 31.33 31.15 31.15 19,716 +0.15(+0.48%)
Jan 22, 2015 31.37 31.37 30.75 31.00 156,266 -1.01(-3.16%)
Jan 21, 2015 32.43 32.43 31.85 32.01 46,996 +0.24(+0.76%)
Jan 20, 2015 32.02 32.02 31.77 31.77 2,549 +1.28(+4.20%)
Jan 16, 2015 30.49 30.49 30.49 0 +0.45(+1.50%)
Jan 15, 2015 30.00 30.24 30.00 30.04 1,669 -0.76(-2.47%)
Jan 14, 2015 30.48 30.80 30.48 30.80 1,919 +0.79(+2.63%)
Jan 13, 2015 30.01 0 -0.82(-2.66%)
Jan 12, 2015 30.91 30.91 30.80 30.83 1,618 +0.98(+3.28%)
Jan 09, 2015 29.72 29.85 29.72 29.85 1,327 +0.35(+1.19%)
Jan 08, 2015 29.52 29.52 29.50 29.50 1,161 +0.60(+2.08%)
Jan 07, 2015 28.52 28.90 28.46 28.90 8,969 -0.25(-0.86%)
Jan 06, 2015 29.57 29.57 29.00 29.15 4,204 -0.65(-2.18%)
Jan 05, 2015 29.57 29.89 29.40 29.80 3,332 -0.39(-1.29%)
Jan 02, 2015 30.00 30.19 30.00 30.19 3,251 +0.89(+3.04%)
Dec 31, 2014 29.30 29.30 29.30 0 -0.10(-0.34%)
Dec 30, 2014 29.59 29.59 29.30 29.40 1,992 +0.01(+0.03%)
Dec 29, 2014 29.34 29.50 29.34 29.39 946 +0.19(+0.65%)
Dec 26, 2014 29.20 29.20 29.20 29.20 2,097 +0.01(+0.03%)
Dec 24, 2014 29.19 29.19 29.19 0 +0.20(+0.69%)
Dec 23, 2014 29.19 29.25 28.91 28.99 6,582 -1.00(-3.33%)
Dec 22, 2014 29.89 29.99 29.69 29.99 2,405 +0.81(+2.78%)
Dec 19, 2014 28.89 29.28 28.86 29.18 7,042 -0.32(-1.08%)
Dec 18, 2014 29.25 29.50 29.25 29.50 7,084 +0.29(+0.99%)
Dec 17, 2014 29.15 29.25 28.74 29.21 8,194 +0.77(+2.71%)
Dec 16, 2014 28.94 28.44 5,985 +0.04(+0.14%)
Dec 15, 2014 28.45 28.47 28.05 28.40 5,313 -0.09(-0.32%)
Dec 12, 2014 28.52 28.60 28.49 28.49 983 +0.14(+0.49%)
Dec 11, 2014 28.60 28.60 28.35 28.35 5,103 +0.65(+2.35%)
Dec 10, 2014 27.81 27.84 27.70 27.70 2,602 +1.19(+4.49%)
Dec 09, 2014 26.68 26.68 26.51 26.51 1,138 -0.12(-0.45%)
Dec 08, 2014 26.60 26.89 26.60 26.63 4,135 +1.51(+6.01%)
Dec 05, 2014 24.87 25.12 24.87 25.12 11,105 -0.52(-2.03%)
Dec 04, 2014 25.34 25.64 25.32 25.64 3,223 +0.39(+1.54%)
Dec 03, 2014 25.25 25.38 24.94 25.25 13,851 +0.41(+1.65%)
Dec 02, 2014 25.09 25.09 24.66 24.84 1,711 -0.61(-2.40%)
Dec 01, 2014 25.14 25.50 25.14 25.45 1,915 +0.55(+2.21%)
Nov 28, 2014 24.90 24.90 24.80 24.90 1,933 +0.10(+0.40%)
Nov 26, 2014 24.80 24.80 24.80 0 -0.15(-0.60%)
Nov 25, 2014 24.95 24.95 24.95 24.95 765 +1.00(+4.18%)
Nov 24, 2014 23.69 23.95 23.69 23.95 10,174 +0.47(+2.00%)
Nov 21, 2014 23.60 23.60 23.41 23.48 10,770 -0.16(-0.68%)
Nov 20, 2014 23.42 23.64 23.38 23.64 3,882 -0.16(-0.67%)
Nov 19, 2014 23.43 23.80 23.43 23.80 4,734 +0.39(+1.67%)
Nov 18, 2014 23.07 23.41 23.07 23.41 2,612 +0.61(+2.70%)
Nov 17, 2014 23.00 23.00 22.80 4,022 -0.20(-0.89%)
Nov 14, 2014 22.86 23.10 22.86 23.00 3,488 -0.09(-0.39%)
Nov 13, 2014 23.18 23.18 23.09 23.09 1,299 -0.19(-0.82%)
Nov 12, 2014 23.26 23.28 23.26 23.28 7,919 +0.44(+1.93%)
Nov 10, 2014 22.84 22.84 22.84 187 +0.24(+1.06%)
Nov 07, 2014 22.60 22.60 22.60 22.60 1,070 -0.11(-0.48%)
Nov 06, 2014 23.09 23.09 22.71 22.71 1,269 -0.10(-0.44%)
Nov 05, 2014 22.90 23.25 22.80 22.81 4,424 -0.09(-0.39%)
Nov 04, 2014 22.68 22.93 22.68 22.90 6,049 +1.00(+4.57%)
Nov 03, 2014 22.15 22.15 21.82 21.90 9,466 -0.05(-0.23%)
Oct 31, 2014 21.76 21.95 21.76 21.95 3,968 +0.33(+1.53%)
Oct 30, 2014 21.44 21.83 21.37 21.62 9,310 +0.58(+2.76%)
Oct 29, 2014 21.01 21.04 21.04 12,501 +0.03(+0.14%)
Oct 28, 2014 20.89 21.08 20.79 21.01 9,531 -0.35(-1.64%)
Oct 27, 2014 21.27 21.36 21.17 21.36 3,955 +0.34(+1.62%)
Oct 24, 2014 21.06 21.24 21.02 21.02 3,348 -0.43(-2.00%)
Oct 23, 2014 21.02 21.49 21.02 21.45 2,326 +0.18(+0.85%)
Oct 22, 2014 21.25 21.28 21.02 21.27 5,654 +0.58(+2.80%)
Oct 21, 2014 20.57 20.69 20.50 20.69 4,178 +0.39(+1.92%)
Oct 20, 2014 19.88 20.30 19.88 20.30 2,279 +0.05(+0.25%)
Oct 17, 2014 19.63 20.25 19.63 20.25 3,638 +1.47(+7.83%)
Oct 16, 2014 18.95 18.95 18.78 18.78 1,639 +0.03(+0.16%)
Oct 15, 2014 19.00 19.09 18.75 18.75 1,234 -0.90(-4.58%)
Oct 14, 2014 19.66 19.66 19.65 19.65 612 -0.40(-2.00%)
Oct 13, 2014 20.04 20.05 20.04 20.05 438 -0.29(-1.43%)
Oct 10, 2014 20.00 20.34 19.88 20.34 7,321 -0.35(-1.69%)
Oct 09, 2014 21.58 20.69 20.69 1,697 -0.89(-4.12%)
Oct 08, 2014 21.35 21.58 21.05 21.58 2,589 +0.08(+0.37%)
Oct 07, 2014 21.50 21.50 21.50 21.50 1,919 -0.25(-1.15%)
Oct 03, 2014 21.75 21.75 21.75 174 +0.16(+0.74%)
Oct 02, 2014 21.51 21.59 21.51 21.59 993 +0.49(+2.32%)
Oct 01, 2014 21.20 21.20 21.10 21.10 570 +0.05(+0.24%)
Sep 30, 2014 21.50 21.50 21.05 21.05 2,971 -0.60(-2.77%)
Sep 29, 2014 21.66 21.66 21.50 21.65 2,414 +0.13(+0.60%)
Sep 26, 2014 21.35 21.65 21.30 21.52 9,754 +0.34(+1.61%)
Sep 25, 2014 20.98 21.18 20.85 21.18 132,704 +0.76(+3.72%)
Sep 24, 2014 20.45 20.45 20.38 20.42 8,415 -0.06(-0.29%)
Sep 23, 2014 20.45 20.48 20.45 20.48 1,154 -0.27(-1.30%)
Sep 22, 2014 20.75 20.75 20.50 20.75 1,261 +0.10(+0.48%)
Sep 19, 2014 20.50 20.65 20.50 20.65 630 +0.20(+0.98%)
Sep 18, 2014 20.42 20.45 20.39 20.45 781 -0.05(-0.24%)
Sep 17, 2014 20.27 20.50 20.27 20.50 874 +0.30(+1.49%)
Sep 16, 2014 20.38 20.50 20.20 20.20 2,827 -0.18(-0.88%)
Sep 15, 2014 20.38 20.38 20.38 20.38 722 -0.21(-1.02%)
Sep 12, 2014 20.60 20.60 20.34 20.59 2,560 +0.29(+1.43%)
Sep 11, 2014 20.05 20.30 20.05 20.30 3,386 +0.36(+1.81%)
Sep 10, 2014 19.58 19.94 19.58 19.94 7,027 +0.17(+0.86%)
Sep 09, 2014 19.76 19.77 19.76 19.77 938 +0.46(+2.38%)
Sep 08, 2014 19.61 19.61 19.31 19.31 2,006 -0.13(-0.67%)
Sep 05, 2014 19.55 19.60 19.44 19.44 899 -0.30(-1.52%)
Sep 04, 2014 19.74 19.74 19.74 19.74 1,115 -0.12(-0.60%)
Sep 03, 2014 19.86 19.86 19.86 19.86 365 +0.03(+0.15%)
Sep 02, 2014 19.84 19.84 19.76 19.83 959 -0.37(-1.83%)
Aug 29, 2014 20.20 20.20 20.20 0 -0.26(-1.27%)
Aug 28, 2014 20.46 20.46 20.46 20.46 397 -0.29(-1.40%)
Aug 27, 2014 20.75 20.75 20.51 20.75 1,185 +0.25(+1.22%)
Aug 26, 2014 20.51 20.51 20.50 20.50 7,043 +0.00(+0.00%)
Aug 25, 2014 20.60 20.60 20.38 20.50 4,665 +0.32(+1.57%)
Aug 22, 2014 20.10 20.18 20.10 20.18 8,403 -0.10(-0.48%)
Aug 21, 2014 20.26 20.28 20.02 20.28 1,113 -0.30(-1.46%)
Aug 20, 2014 20.57 20.58 20.35 20.58 1,145 +0.06(+0.29%)
Aug 19, 2014 20.52 20.52 20.52 20.52 1,100 +0.06(+0.29%)
Aug 18, 2014 20.35 20.54 20.35 20.46 1,299 -0.09(-0.44%)
Aug 15, 2014 20.81 20.81 20.55 20.55 966 -0.42(-2.00%)
Aug 14, 2014 20.97 20.97 20.97 20.97 408 +0.36(+1.75%)
Aug 13, 2014 20.61 20.63 20.61 6,824 -0.02(-0.10%)
Aug 12, 2014 20.78 20.50 20.63 4,585 -0.15(-0.72%)
Aug 11, 2014 20.86 20.86 20.71 20.78 66,889 +0.39(+1.91%)
Aug 08, 2014 20.25 20.39 20.07 20.39 82,659 +0.34(+1.70%)
Aug 07, 2014 20.27 20.34 20.05 20.05 109,065 +0.08(+0.40%)
Aug 06, 2014 19.93 20.01 19.90 19.97 73,005 -0.69(-3.34%)
Aug 05, 2014 20.60 20.68 20.39 20.66 70,218 +0.79(+3.98%)
Aug 04, 2014 20.02 20.02 19.70 19.87 38,200 -0.16(-0.80%)
Aug 01, 2014 20.06 20.06 20.02 20.03 59,043 -0.13(-0.64%)
Jul 31, 2014 20.22 20.25 19.95 20.16 50,161 -0.31(-1.51%)
Jul 30, 2014 20.46 20.47 20.27 20.47 60,831 +0.46(+2.30%)
Jul 29, 2014 19.92 20.01 19.88 20.01 37,751 +0.42(+2.14%)
Jul 28, 2014 19.76 19.76 19.59 19.59 27,380 -0.30(-1.51%)
Jul 25, 2014 19.80 19.91 19.80 19.89 46,117 +0.39(+2.00%)
Jul 24, 2014 19.49 19.50 19.42 19.50 17,045 +0.50(+2.63%)
Jul 23, 2014 19.00 19.06 19.00 19.00 22,976 -0.03(-0.16%)
Jul 22, 2014 19.01 19.03 19.01 19.03 3,885 +0.06(+0.32%)
Jul 21, 2014 18.98 18.98 18.97 18.97 450 -0.13(-0.68%)
Jul 10, 2014 19.10 19.10 19.10 0 -1.02(-5.06%)
Jul 08, 2014 20.12 20.12 20.12 0 -0.52(-2.53%)
Jul 07, 2014 20.64 20.64 20.64 20.64 100 -0.45(-2.12%)
Jul 03, 2014 21.09 21.09 21.09 0 -0.01(-0.06%)
Jun 30, 2014 21.10 21.10 21.10 0 +0.30(+1.44%)
Jun 25, 2014 20.80 20.80 20.80 0 -0.37(-1.75%)
Jun 20, 2014 21.17 21.17 21.17 0 +0.99(+4.91%)
Jun 13, 2014 20.18 20.18 20.18 8 -0.42(-2.04%)
Jun 12, 2014 20.58 20.60 20.58 20.60 5,000 -0.35(-1.67%)
Jun 06, 2014 20.95 20.95 20.95 50 -0.05(-0.24%)
Jun 04, 2014 21.00 21.00 21.00 21.00 0 +0.97(+4.84%)
Jun 03, 2014 20.03 20.03 20.03 20.03 125 -0.00(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.