Skip to main content
GEE Group Inc. (JOB)
NYSEAMERICAN: JOB · Real-Time Price · USD
0.1800
-0.0003 (-0.17%)
Jun 16, 2025, 4:00 PM - Market closed

GEE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20250.190.190.180.180.18-0.17%99,012
Jun 13, 20250.190.190.180.180.18-5.30%210,988
Jun 12, 20250.190.200.190.190.19-1.65%58,951
Jun 11, 20250.200.200.190.190.19-1.07%69,169
Jun 10, 20250.200.200.200.200.200.31%61,074
Jun 9, 20250.200.200.190.200.200.05%96,771
Jun 6, 20250.200.200.200.200.20-2.40%112,057
Jun 5, 20250.200.200.200.200.202.46%244,558
Jun 4, 20250.190.200.190.200.202.25%150,270
Jun 3, 20250.200.200.190.190.19-2.80%72,444
Jun 2, 20250.200.200.190.200.201.71%40,841
May 30, 20250.190.200.190.190.192.17%87,206
May 29, 20250.190.200.190.190.19-1.05%47,024
May 28, 20250.190.190.190.190.19-4.12%71,783
May 27, 20250.190.200.190.200.201.58%108,203
May 23, 20250.200.210.190.200.20-2.39%97,814
May 22, 20250.200.200.190.200.20-2.10%52,700
May 21, 20250.190.210.190.210.213.85%247,103
May 20, 20250.190.210.190.200.204.06%229,444
May 19, 20250.180.200.180.190.193.15%126,755
May 16, 20250.190.200.180.180.18-5.16%108,830
May 15, 20250.180.210.180.190.197.72%335,572
May 14, 20250.190.200.180.180.18-3.54%313,099
May 13, 20250.190.200.190.190.19-2.46%57,156
May 12, 20250.200.200.180.190.195.52%113,915
May 9, 20250.180.190.180.180.181.85%23,255
May 8, 20250.180.190.180.180.18-195,719
May 7, 20250.180.190.180.180.18-69,926
May 6, 20250.180.190.180.180.18-1.77%201,088
May 5, 20250.190.200.180.180.18-4.58%185,241
May 2, 20250.200.200.190.190.19-3.60%110,034
May 1, 20250.190.200.180.200.206.37%86,668
Apr 30, 20250.180.190.180.190.19-1.17%69,156
Apr 29, 20250.190.200.190.190.190.70%60,168
Apr 28, 20250.180.200.180.190.19-2.92%294,921
Apr 25, 20250.180.190.180.190.191.97%89,346
Apr 24, 20250.180.190.180.190.193.92%188,358
Apr 23, 20250.180.190.180.180.180.50%67,323
Apr 22, 20250.180.180.170.180.180.06%142,960
Apr 21, 20250.180.190.180.180.18-0.99%121,446
Apr 17, 20250.190.190.180.180.180.50%19,608
Apr 16, 20250.180.190.180.180.18-4.84%361,955
Apr 15, 20250.190.190.180.190.194.00%91,521
Apr 14, 20250.200.200.180.180.18-3.84%196,743
Apr 11, 20250.200.200.190.190.19-5.94%209,724
Apr 10, 20250.190.200.190.200.202.18%185,081
Apr 9, 20250.190.200.180.200.203.35%97,963
Apr 8, 20250.190.200.190.190.190.58%97,191
Apr 7, 20250.190.200.180.190.19-3.45%579,507
Apr 4, 20250.190.200.180.200.202.07%258,620