Skip to main content
GEE Group Inc. (JOB)
NYSEAMERICAN: JOB · Real-Time Price · USD
0.228
+0.011 (5.12%)
At close: Dec 20, 2024, 4:00 PM
0.226
-0.003 (-1.14%)
After-hours: Dec 20, 2024, 7:16 PM EST

GEE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.230.230.210.230.235.12%1,277,176
Dec 19, 20240.220.230.210.220.222.89%227,727
Dec 18, 20240.220.240.210.210.21-5.00%589,734
Dec 17, 20240.230.240.210.220.22-3.52%594,062
Dec 16, 20240.240.240.230.230.23-5.31%172,321
Dec 13, 20240.250.250.240.240.24-1.06%64,577
Dec 12, 20240.240.250.240.250.252.21%86,484
Dec 11, 20240.250.250.240.240.24-3.10%94,020
Dec 10, 20240.240.250.240.250.251.27%169,317
Dec 9, 20240.250.250.220.240.24-0.85%486,652
Dec 6, 20240.250.250.250.250.25-1.91%210,116
Dec 5, 20240.260.260.250.250.25-1.25%46,853
Dec 4, 20240.260.260.250.260.26-0.39%59,973
Dec 3, 20240.250.260.250.260.261.99%61,252
Dec 2, 20240.250.260.240.250.250.40%136,361
Nov 29, 20240.260.260.250.250.25-0.99%115,160
Nov 27, 20240.260.260.250.250.25-2.13%69,510
Nov 26, 20240.250.260.250.260.263.61%51,547
Nov 25, 20240.250.260.250.250.25-0.40%178,156
Nov 22, 20240.250.260.250.250.251.71%427,986
Nov 21, 20240.260.260.240.250.25-1.60%166,634
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