Skip to main content
GEE Group Inc. (JOB)
NYSEAMERICAN: JOB · Real-Time Price · USD
0.191
+0.001 (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
Sep 25, 20250.200.210.200.200.20-3.33%279,299
Sep 24, 20250.210.210.210.210.21-138,157
Sep 23, 20250.210.210.210.210.213.70%445,272
Sep 22, 20250.220.220.190.200.20-3.57%504,183
Sep 19, 20250.210.210.210.210.211.69%282,353
Sep 18, 20250.210.210.210.210.210.24%133,634
Sep 17, 20250.200.210.200.210.21-1.44%211,288
Sep 16, 20250.200.210.200.210.212.20%318,362
Sep 15, 20250.220.220.200.200.20-2.62%519,913
Sep 12, 20250.190.210.190.210.2110.53%915,321
Sep 11, 20250.190.190.190.190.19-0.63%146,620
Sep 10, 20250.190.200.190.190.19-0.62%47,162
Sep 9, 20250.190.190.190.190.191.26%49,943
Sep 8, 20250.190.190.190.190.19-0.05%99,473
Sep 5, 20250.190.190.190.190.19-0.47%101,938
Sep 4, 20250.190.190.190.190.19-0.88%63,231
Sep 3, 20250.200.200.190.190.19-0.93%159,777
Sep 2, 20250.200.200.190.190.19-0.87%409,436
Aug 29, 20250.200.200.190.200.201.03%819,953
Aug 28, 20250.200.200.190.190.190.21%160,084
Aug 27, 20250.200.200.190.190.19-3.10%234,424
Aug 26, 20250.200.200.190.200.20-0.05%136,510
Aug 25, 20250.200.200.200.200.201.68%30,115
Aug 22, 20250.200.210.190.200.200.82%369,730
Aug 21, 20250.190.200.190.200.20-0.15%67,005
Aug 20, 20250.200.200.190.200.20-1.76%118,497
Aug 19, 20250.200.210.200.200.202.05%128,559
Aug 18, 20250.200.200.200.200.20-2.35%96,427
Aug 15, 20250.200.210.200.200.20-3.11%130,762
Aug 14, 20250.210.210.190.210.21-1.86%431,539
Aug 13, 20250.210.210.200.210.21-310,245
Aug 12, 20250.210.210.200.210.211.45%113,832
Aug 11, 20250.210.210.210.210.210.68%67,147
Aug 8, 20250.200.210.200.210.21-1.63%102,148
Aug 7, 20250.210.210.200.210.210.14%138,622
Aug 6, 20250.200.210.200.210.211.56%276,428
Aug 5, 20250.210.210.210.210.210.24%62,389
Aug 4, 20250.200.210.200.210.211.54%64,444
Aug 1, 20250.200.210.200.200.20-1.08%95,984
Jul 31, 20250.200.220.200.200.202.00%76,611
Jul 30, 20250.200.210.200.200.20-3.80%84,785
Jul 29, 20250.230.230.200.210.21-8.01%300,068
Jul 28, 20250.230.230.230.230.23-2.12%94,002
Jul 25, 20250.220.240.220.230.234.10%68,504
Jul 24, 20250.230.240.220.220.22-2.93%160,366
Jul 23, 20250.240.240.230.230.23-0.61%422,368
Jul 22, 20250.220.230.220.230.236.19%428,251
Jul 21, 20250.210.220.200.220.223.34%467,007
Jul 18, 20250.210.210.200.210.216.78%183,904
Jul 17, 20250.190.210.190.200.20-1.36%198,420