Skip to main content
GEE Group Inc. (JOB)
NYSEAMERICAN: JOB · Real-Time Price · USD
0.1908
+0.0008 (0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed

GEE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.190.190.180.190.190.42%305,170
Dec 4, 20250.190.190.190.190.19-0.16%83,734
Dec 3, 20250.190.190.190.190.190.16%171,634
Dec 2, 20250.190.190.190.190.190.32%221,237
Dec 1, 20250.190.190.190.190.19-0.42%257,771
Nov 28, 20250.190.190.190.190.194.51%87,211
Nov 26, 20250.180.190.180.180.18-3.19%138,729
Nov 25, 20250.180.190.180.190.190.43%84,581
Nov 24, 20250.180.190.180.190.190.32%271,716
Nov 21, 20250.190.190.180.190.191.19%224,981
Nov 20, 20250.190.190.180.180.18-2.43%206,547
Nov 19, 20250.190.190.190.190.191.39%386,194
Nov 18, 20250.190.190.190.190.19-1.38%244,282
Nov 17, 20250.190.190.190.190.19-0.53%231,504
Nov 14, 20250.190.190.190.190.190.80%404,503
Nov 13, 20250.190.190.190.190.190.69%304,447
Nov 12, 20250.190.190.190.190.19-0.48%285,648
Nov 11, 20250.190.190.180.190.191.29%233,625
Nov 10, 20250.180.190.180.190.191.64%240,180
Nov 7, 20250.180.190.180.180.18-3.84%566,526
Nov 6, 20250.190.210.190.190.193.83%2,465,762
Nov 5, 20250.190.190.180.180.18-1.77%196,105
Nov 4, 20250.190.190.180.190.19-2.87%242,583
Nov 3, 20250.190.200.190.190.19-1.24%127,561
Oct 31, 20250.190.200.190.190.19-0.92%392,234
Oct 30, 20250.200.200.190.200.20-2.20%237,155
Oct 29, 20250.200.200.200.200.200.20%93,021
Oct 28, 20250.200.200.190.200.202.46%260,984
Oct 27, 20250.200.210.190.200.20-5.24%470,013
Oct 24, 20250.210.210.210.210.21-0.19%100,568
Oct 23, 20250.200.210.200.210.210.44%109,043
Oct 22, 20250.210.210.200.210.21-0.10%130,225
Oct 21, 20250.200.210.200.210.212.14%139,120
Oct 20, 20250.200.210.200.200.20-1.56%156,592
Oct 17, 20250.200.210.200.200.20-0.24%149,540
Oct 16, 20250.210.210.200.210.210.29%202,987
Oct 15, 20250.200.210.200.200.20-0.10%180,841
Oct 14, 20250.200.210.200.200.201.04%182,440
Oct 13, 20250.200.210.200.200.20-0.69%173,001
Oct 10, 20250.210.210.200.200.20-2.81%342,425
Oct 9, 20250.210.210.210.210.21-0.05%274,538
Oct 8, 20250.210.220.210.210.211.50%388,934
Oct 7, 20250.210.210.210.210.21-1.48%326,952
Oct 6, 20250.210.210.210.210.210.96%318,725
Oct 3, 20250.210.210.210.210.210.78%363,468
Oct 2, 20250.210.210.210.210.21-0.77%105,189
Oct 1, 20250.210.210.210.210.210.63%121,235
Sep 30, 20250.210.210.210.210.21-0.77%332,269
Sep 29, 20250.210.210.210.210.211.21%289,465
Sep 26, 20250.200.210.200.210.211.38%172,037