GEE Group Inc. (JOB)
NYSEAMERICAN: JOB · Real-Time Price · USD
0.2060
-0.0004 (-0.19%)
Oct 24, 2025, 4:00 PM EDT - Market closed
GEE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.19% | 100,568 |
| Oct 23, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.44% | 109,043 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.10% | 130,225 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.14% | 139,120 |
| Oct 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.56% | 156,592 |
| Oct 17, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.24% | 149,540 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.29% | 202,987 |
| Oct 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.10% | 180,841 |
| Oct 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.04% | 182,440 |
| Oct 13, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.69% | 173,001 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.81% | 342,425 |
| Oct 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.05% | 274,538 |
| Oct 8, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.50% | 388,934 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.48% | 326,952 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 318,725 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.78% | 363,468 |
| Oct 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.77% | 105,189 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.63% | 121,235 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.77% | 332,269 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.21% | 289,465 |
| Sep 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.38% | 172,037 |
| Sep 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.33% | 279,299 |
| Sep 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 138,157 |
| Sep 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.70% | 445,272 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -3.57% | 504,183 |
| Sep 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.69% | 282,353 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.24% | 133,634 |
| Sep 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 211,288 |
| Sep 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.20% | 318,362 |
| Sep 15, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.62% | 519,913 |
| Sep 12, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 915,321 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.63% | 146,620 |
| Sep 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.62% | 47,162 |
| Sep 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.26% | 49,943 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.05% | 99,473 |
| Sep 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.47% | 101,938 |
| Sep 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.88% | 63,231 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.93% | 159,775 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.87% | 409,436 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 819,953 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.21% | 160,084 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.10% | 234,424 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.05% | 136,510 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.70% | 30,115 |
| Aug 22, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.79% | 369,730 |
| Aug 21, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.15% | 67,005 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.76% | 118,497 |
| Aug 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.05% | 128,559 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.35% | 96,427 |
| Aug 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.11% | 130,762 |