GEE Group Inc. (JOB)
NYSEAMERICAN: JOB · Real-Time Price · USD
0.210
-0.002 (-1.13%)
Mar 26, 2025, 9:30 AM EST - Market open
GEE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.09% | 67,230 |
| Mar 24, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.22% | 205,001 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.03% | 396,141 |
| Mar 20, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 0.19% | 426,708 |
| Mar 19, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.79% | 147,049 |
| Mar 18, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.28% | 131,269 |
| Mar 17, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.58% | 262,204 |
| Mar 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.02% | 228,836 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.25% | 78,806 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.65% | 25,450 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.09% | 178,386 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.27% | 90,219 |
| Mar 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.96% | 270,237 |
| Mar 6, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 230,371 |
| Mar 5, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.18% | 215,362 |
| Mar 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.63% | 145,467 |
| Mar 3, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.90% | 312,046 |
| Feb 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.06% | 340,072 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.57% | 124,573 |
| Feb 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.66% | 251,802 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.50% | 632,357 |
| Feb 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.35% | 330,303 |
| Feb 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.05% | 136,954 |
| Feb 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.92% | 93,709 |
| Feb 19, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -3.49% | 446,027 |
| Feb 18, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -0.74% | 328,980 |
| Feb 14, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.10% | 462,465 |
| Feb 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.82% | 218,963 |
| Feb 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.27% | 78,500 |
| Feb 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.63% | 125,741 |
| Feb 10, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.07% | 356,666 |
| Feb 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 250,183 |
| Feb 6, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.78% | 387,039 |
| Feb 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.88% | 176,616 |
| Feb 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 3.76% | 102,480 |
| Feb 3, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.87% | 456,172 |
| Jan 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.67% | 289,631 |
| Jan 30, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.21% | 338,111 |
| Jan 29, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.68% | 519,333 |
| Jan 28, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.77% | 190,975 |
| Jan 27, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.22% | 421,243 |
| Jan 24, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 898,605 |
| Jan 23, 2025 | 0.25 | 0.26 | 0.21 | 0.25 | 0.25 | -2.65% | 1,219,334 |
| Jan 22, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -4.82% | 707,997 |
| Jan 21, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 2.20% | 1,097,822 |
| Jan 17, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -6.12% | 954,117 |
| Jan 16, 2025 | 0.27 | 0.30 | 0.24 | 0.28 | 0.28 | 14.82% | 4,460,484 |
| Jan 15, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 5.11% | 1,423,706 |
| Jan 14, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -0.89% | 972,456 |
| Jan 13, 2025 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 6.38% | 2,231,687 |