GEE Group Inc. (JOB)
NYSEAMERICAN: JOB · Real-Time Price · USD
0.262
+0.002 (0.77%)
Oct 11, 2024, 4:00 PM EDT - Market closed

GEE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20240.260.260.260.260.26-1.18%46,128
Sep 4, 20240.260.280.260.260.261.51%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
Jul 1, 20240.310.310.290.300.30-2.19%169,511
Jun 28, 20240.320.320.300.310.31-2.60%61,745
Jun 27, 20240.310.320.310.310.313.55%82,588
Jun 26, 20240.320.330.300.300.30-3.65%170,233
Jun 25, 20240.310.320.300.320.32-1.41%219,386
Jun 24, 20240.340.340.310.320.32-3.03%116,691
Jun 21, 20240.320.330.300.330.333.35%247,971
Jun 20, 20240.310.320.300.320.323.67%479,370
Jun 18, 20240.310.310.300.310.311.65%202,829
Jun 17, 20240.290.310.290.300.304.30%419,251
Jun 14, 20240.340.340.240.290.29-8.59%3,644,539
Jun 13, 20240.340.340.310.320.32-7.13%647,459
Jun 12, 20240.340.350.340.340.34-0.96%104,995
Jun 11, 20240.330.350.330.350.354.07%33,521
Jun 10, 20240.350.350.330.330.33-4.68%242,328
Jun 7, 20240.360.360.350.350.35-4.05%231,065
Jun 6, 20240.360.370.360.360.36-1.17%218,031
Jun 5, 20240.360.370.360.370.374.85%272,012
Jun 4, 20240.380.380.330.350.35-818,428
Jun 3, 20240.350.370.340.350.354.88%381,897
May 31, 20240.360.370.330.330.33-4.65%671,925
May 30, 20240.350.360.350.350.35-1.05%150,961
May 29, 20240.370.370.350.350.35-2.21%179,213
May 28, 20240.350.370.340.360.368.29%843,286
May 24, 20240.360.360.330.330.33-1.68%542,309
May 23, 20240.350.360.330.340.34-3.02%421,540
May 22, 20240.350.360.350.350.35-0.82%152,069
May 21, 20240.340.360.340.350.353.51%490,426