GEE Group Inc. (JOB)
NYSEAMERICAN: JOB · Real-Time Price · USD
0.1866
-0.0047 (-2.46%)
At close: May 13, 2025, 4:00 PM
0.1977
+0.0111 (5.95%)
Pre-market: May 14, 2025, 8:35 AM EDT
GEE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.46% | 57,156 |
| May 12, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 5.52% | 113,915 |
| May 9, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.85% | 23,255 |
| May 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 195,719 |
| May 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 69,926 |
| May 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.77% | 201,088 |
| May 5, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.58% | 185,241 |
| May 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.60% | 110,034 |
| May 1, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 6.37% | 86,668 |
| Apr 30, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.17% | 69,156 |
| Apr 29, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.70% | 60,168 |
| Apr 28, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -2.92% | 294,921 |
| Apr 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.97% | 89,346 |
| Apr 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.92% | 188,358 |
| Apr 23, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.50% | 67,323 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.06% | 142,960 |
| Apr 21, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.99% | 121,446 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.50% | 19,608 |
| Apr 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.84% | 361,955 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 4.00% | 91,521 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -3.84% | 196,743 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.94% | 209,724 |
| Apr 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.18% | 185,081 |
| Apr 9, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.35% | 97,963 |
| Apr 8, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.58% | 97,191 |
| Apr 7, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.45% | 579,507 |
| Apr 4, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.07% | 258,620 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.98% | 122,498 |
| Apr 2, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 0.50% | 61,729 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.99% | 95,348 |
| Mar 31, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 5.21% | 386,997 |
| Mar 28, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -4.00% | 253,871 |
| Mar 27, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -3.38% | 459,181 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.00% | 90,431 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.09% | 67,230 |
| Mar 24, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.22% | 205,001 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.03% | 396,141 |
| Mar 20, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 0.19% | 426,708 |
| Mar 19, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.79% | 147,049 |
| Mar 18, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.28% | 131,269 |
| Mar 17, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.58% | 262,204 |
| Mar 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.02% | 228,836 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.25% | 78,806 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.65% | 25,450 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.09% | 178,386 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.27% | 90,219 |
| Mar 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.96% | 270,237 |
| Mar 6, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 230,371 |
| Mar 5, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.18% | 215,362 |
| Mar 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.63% | 145,467 |