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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | -1.18% | 46,128 |
Sep 4, 2024 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 1.51% | 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 |
Jul 1, 2024 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -2.19% | 169,511 |
Jun 28, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -2.60% | 61,745 |
Jun 27, 2024 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 3.55% | 82,588 |
Jun 26, 2024 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -3.65% | 170,233 |
Jun 25, 2024 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | -1.41% | 219,386 |
Jun 24, 2024 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -3.03% | 116,691 |
Jun 21, 2024 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 3.35% | 247,971 |
Jun 20, 2024 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.67% | 479,370 |
Jun 18, 2024 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.65% | 202,829 |
Jun 17, 2024 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 4.30% | 419,251 |
Jun 14, 2024 | 0.34 | 0.34 | 0.24 | 0.29 | 0.29 | -8.59% | 3,644,539 |
Jun 13, 2024 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -7.13% | 647,459 |
Jun 12, 2024 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -0.96% | 104,995 |
Jun 11, 2024 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.07% | 33,521 |
Jun 10, 2024 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.68% | 242,328 |
Jun 7, 2024 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.05% | 231,065 |
Jun 6, 2024 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.17% | 218,031 |
Jun 5, 2024 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.85% | 272,012 |
Jun 4, 2024 | 0.38 | 0.38 | 0.33 | 0.35 | 0.35 | - | 818,428 |
Jun 3, 2024 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | 4.88% | 381,897 |
May 31, 2024 | 0.36 | 0.37 | 0.33 | 0.33 | 0.33 | -4.65% | 671,925 |
May 30, 2024 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.05% | 150,961 |
May 29, 2024 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -2.21% | 179,213 |
May 28, 2024 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 8.29% | 843,286 |
May 24, 2024 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -1.68% | 542,309 |
May 23, 2024 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -3.02% | 421,540 |
May 22, 2024 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.82% | 152,069 |
May 21, 2024 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 3.51% | 490,426 |