GEE Group Inc. (JOB)
NYSEAMERICAN: JOB · Real-Time Price · USD
0.250
0.00 (0.04%)
Nov 21, 2024, 10:21 AM EST - Market open

GEE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.240.250.240.250.251.13%111,422
Nov 19, 20240.250.260.240.250.252.07%178,317
Nov 18, 20240.230.250.230.240.241.13%134,543
Nov 15, 20240.240.250.240.240.24-5.04%272,750
Nov 14, 20240.260.260.250.250.25-2.51%104,331
Nov 13, 20240.260.260.250.260.26-0.81%78,720
Nov 12, 20240.260.260.250.260.26-0.15%78,351
Nov 11, 20240.260.270.260.260.26-1.51%72,402
Nov 8, 20240.260.270.260.270.271.53%175,851
Nov 7, 20240.260.270.260.260.26-0.91%55,092
Nov 6, 20240.250.270.250.260.263.38%321,213
Nov 5, 20240.250.260.250.250.25-1.55%146,791
Nov 4, 20240.250.260.240.260.263.52%400,910
Nov 1, 20240.250.250.250.250.250.04%47,912
Oct 31, 20240.250.250.250.250.250.04%68,907
Oct 30, 20240.250.250.250.250.25-1.38%57,103
Oct 29, 20240.260.260.250.250.25-2.28%95,565
Oct 28, 20240.250.260.250.260.263.06%132,104
Oct 25, 20240.250.260.240.250.25-3.01%244,738
Oct 24, 20240.260.270.260.260.26-0.61%225,012
Oct 23, 20240.260.270.260.260.26-0.04%332,669
Oct 22, 20240.260.260.260.260.260.77%71,042
Oct 21, 20240.260.260.260.260.26-0.42%141,809
Oct 18, 20240.260.260.260.260.260.04%131,809
Oct 17, 20240.260.260.250.260.26-0.76%272,432
Oct 16, 20240.260.260.250.260.261.55%124,927
Oct 15, 20240.260.270.250.260.26-1.04%280,753
Oct 14, 20240.260.260.250.260.26-0.50%117,026
Oct 11, 20240.260.270.260.260.26-0.80%149,411
Oct 10, 20240.260.270.250.260.262.25%258,238
Oct 9, 20240.260.270.260.260.26-1.15%131,543
Oct 8, 20240.250.260.250.260.260.35%166,024
Oct 7, 20240.250.260.250.260.262.12%142,570
Oct 4, 20240.260.260.250.260.26-0.51%195,209
Oct 3, 20240.260.260.250.260.26-1.39%331,495
Oct 2, 20240.260.260.250.260.261.60%151,807
Oct 1, 20240.260.260.260.260.26-1.84%117,088
Sep 30, 20240.260.270.250.260.26-2.40%206,539
Sep 27, 20240.260.270.260.270.275.53%111,537
Sep 26, 20240.250.260.250.250.250.40%154,393
Sep 25, 20240.270.270.250.250.25-4.29%223,012
Sep 24, 20240.250.270.250.260.263.58%218,433
Sep 23, 20240.270.270.250.250.25-9.21%238,464
Sep 20, 20240.250.280.250.280.288.07%220,820
Sep 19, 20240.260.270.250.260.269.19%391,593
Sep 18, 20240.250.260.240.240.24-4.81%164,782
Sep 17, 20240.240.260.240.250.253.83%178,064
Sep 16, 20240.240.260.240.240.240.04%222,666
Sep 13, 20240.240.250.240.240.24-235,726
Sep 12, 20240.240.250.230.240.24-0.91%300,490
Sep 11, 20240.240.250.240.240.24-0.08%205,518
Sep 10, 20240.250.260.240.240.24-3.08%83,717
Sep 9, 20240.260.260.250.250.25-1.92%66,615
Sep 6, 20240.260.260.250.260.26-1.66%386,397
Sep 5, 20240.260.260.260.260.26-1.16%46,128
Sep 4, 20240.260.280.260.260.261.49%216,437
Sep 3, 20240.280.280.260.260.26-1.34%58,257
Aug 30, 20240.260.270.260.260.260.77%151,147
Aug 29, 20240.270.270.260.260.26-1.78%34,841
Aug 28, 20240.270.270.260.260.26-0.97%242,243
Aug 27, 20240.260.270.260.270.270.72%119,471
Aug 26, 20240.280.280.260.270.27-4.53%380,712
Aug 23, 20240.270.280.260.280.281.42%284,481
Aug 22, 20240.270.280.270.270.27-2.07%119,624
Aug 21, 20240.270.280.270.280.280.14%85,726
Aug 20, 20240.280.290.270.280.28-0.96%159,421
Aug 19, 20240.280.290.280.280.280.68%63,173
Aug 16, 20240.290.290.270.280.283.81%188,646
Aug 15, 20240.270.280.260.270.27-4.42%558,102
Aug 14, 20240.280.290.280.280.281.40%96,182
Aug 13, 20240.280.280.270.280.281.20%51,785
Aug 12, 20240.280.280.280.280.28-1.64%29,918
Aug 9, 20240.280.280.270.280.28-1.48%471,984
Aug 8, 20240.300.300.280.280.28-3.43%129,836
Aug 7, 20240.300.300.290.290.29-0.57%90,156
Aug 6, 20240.300.300.290.300.301.93%107,027
Aug 5, 20240.300.300.280.290.29-5.65%241,658
Aug 2, 20240.320.320.300.310.31-5.90%225,358
Aug 1, 20240.340.340.320.330.33-2.65%93,596
Jul 31, 20240.320.340.310.340.342.44%406,080
Jul 30, 20240.320.330.310.330.333.77%164,258
Jul 29, 20240.320.320.310.320.321.61%334,791
Jul 26, 20240.310.320.300.310.311.40%259,279
Jul 25, 20240.310.310.310.310.310.39%63,027
Jul 24, 20240.300.310.300.310.310.13%164,098
Jul 23, 20240.320.320.300.310.31-2.71%56,142
Jul 22, 20240.310.310.300.310.311.85%76,317
Jul 19, 20240.310.320.300.310.310.16%176,794
Jul 18, 20240.320.320.310.310.31-3.91%122,688
Jul 17, 20240.310.330.310.320.321.23%186,424
Jul 16, 20240.310.320.310.320.320.41%227,367
Jul 15, 20240.310.320.310.310.311.78%208,127
Jul 12, 20240.300.310.300.310.311.48%136,483
Jul 11, 20240.310.310.300.300.302.56%330,890
Jul 10, 20240.300.310.300.300.30-2.27%174,014
Jul 9, 20240.300.310.300.300.30-0.33%275,406
Jul 8, 20240.300.310.300.310.31-0.97%204,576
Jul 5, 20240.320.320.290.310.31-0.32%338,664
Jul 3, 20240.300.320.300.310.313.10%193,711
Jul 2, 20240.300.320.300.300.30-0.07%589,049