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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.13% | 111,422 |
Nov 19, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.07% | 178,317 |
Nov 18, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.13% | 134,543 |
Nov 15, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -5.04% | 272,750 |
Nov 14, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.51% | 104,331 |
Nov 13, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.81% | 78,720 |
Nov 12, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.15% | 78,351 |
Nov 11, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.51% | 72,402 |
Nov 8, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.53% | 175,851 |
Nov 7, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.91% | 55,092 |
Nov 6, 2024 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.38% | 321,213 |
Nov 5, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.55% | 146,791 |
Nov 4, 2024 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 3.52% | 400,910 |
Nov 1, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.04% | 47,912 |
Oct 31, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.04% | 68,907 |
Oct 30, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.38% | 57,103 |
Oct 29, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.28% | 95,565 |
Oct 28, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.06% | 132,104 |
Oct 25, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.01% | 244,738 |
Oct 24, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.61% | 225,012 |
Oct 23, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.04% | 332,669 |
Oct 22, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | 71,042 |
Oct 21, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.42% | 141,809 |
Oct 18, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.04% | 131,809 |
Oct 17, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.76% | 272,432 |
Oct 16, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.55% | 124,927 |
Oct 15, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.04% | 280,753 |
Oct 14, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.50% | 117,026 |
Oct 11, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.80% | 149,411 |
Oct 10, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.25% | 258,238 |
Oct 9, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.15% | 131,543 |
Oct 8, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.35% | 166,024 |
Oct 7, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.12% | 142,570 |
Oct 4, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.51% | 195,209 |
Oct 3, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.39% | 331,495 |
Oct 2, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.60% | 151,807 |
Oct 1, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.84% | 117,088 |
Sep 30, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.40% | 206,539 |
Sep 27, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.53% | 111,537 |
Sep 26, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 154,393 |
Sep 25, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.29% | 223,012 |
Sep 24, 2024 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.58% | 218,433 |
Sep 23, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.21% | 238,464 |
Sep 20, 2024 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 8.07% | 220,820 |
Sep 19, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 9.19% | 391,593 |
Sep 18, 2024 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.81% | 164,782 |
Sep 17, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.83% | 178,064 |
Sep 16, 2024 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 0.04% | 222,666 |
Sep 13, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 235,726 |
Sep 12, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.91% | 300,490 |
Sep 11, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.08% | 205,518 |
Sep 10, 2024 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.08% | 83,717 |
Sep 9, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.92% | 66,615 |
Sep 6, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.66% | 386,397 |
Sep 5, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.16% | 46,128 |
Sep 4, 2024 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 1.49% | 216,437 |
Sep 3, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.34% | 58,257 |
Aug 30, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.77% | 151,147 |
Aug 29, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.78% | 34,841 |
Aug 28, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.97% | 242,243 |
Aug 27, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.72% | 119,471 |
Aug 26, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -4.53% | 380,712 |
Aug 23, 2024 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.42% | 284,481 |
Aug 22, 2024 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.07% | 119,624 |
Aug 21, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.14% | 85,726 |
Aug 20, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.96% | 159,421 |
Aug 19, 2024 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.68% | 63,173 |
Aug 16, 2024 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 3.81% | 188,646 |
Aug 15, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -4.42% | 558,102 |
Aug 14, 2024 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.40% | 96,182 |
Aug 13, 2024 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.20% | 51,785 |
Aug 12, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.64% | 29,918 |
Aug 9, 2024 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.48% | 471,984 |
Aug 8, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.43% | 129,836 |
Aug 7, 2024 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.57% | 90,156 |
Aug 6, 2024 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.93% | 107,027 |
Aug 5, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.65% | 241,658 |
Aug 2, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -5.90% | 225,358 |
Aug 1, 2024 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.65% | 93,596 |
Jul 31, 2024 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | 2.44% | 406,080 |
Jul 30, 2024 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.77% | 164,258 |
Jul 29, 2024 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 334,791 |
Jul 26, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.40% | 259,279 |
Jul 25, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.39% | 63,027 |
Jul 24, 2024 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.13% | 164,098 |
Jul 23, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -2.71% | 56,142 |
Jul 22, 2024 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.85% | 76,317 |
Jul 19, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 0.16% | 176,794 |
Jul 18, 2024 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.91% | 122,688 |
Jul 17, 2024 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 1.23% | 186,424 |
Jul 16, 2024 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.41% | 227,367 |
Jul 15, 2024 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.78% | 208,127 |
Jul 12, 2024 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.48% | 136,483 |
Jul 11, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 2.56% | 330,890 |
Jul 10, 2024 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -2.27% | 174,014 |
Jul 9, 2024 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 275,406 |
Jul 8, 2024 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.97% | 204,576 |
Jul 5, 2024 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -0.32% | 338,664 |
Jul 3, 2024 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.10% | 193,711 |
Jul 2, 2024 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -0.07% | 589,049 |