Skip to main content
GEE Group Inc. (JOB)
NYSEAMERICAN: JOB · Real-Time Price · USD
0.227
-0.005 (-2.15%)
At close: Apr 28, 2026, 4:00 PM EDT
0.237
+0.010 (4.40%)
Pre-market: Apr 29, 2026, 5:47 AM EDT

GEE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.240.230.230.23-2.15%168,286
Apr 27, 20260.240.240.230.230.23-1.82%36,330
Apr 24, 20260.240.240.240.240.24-1.66%73,159
Apr 23, 20260.230.240.230.240.246.84%432,875
Apr 22, 20260.230.230.220.230.23-4.62%213,017
Apr 21, 20260.240.240.230.240.24-1.95%59,212
Apr 20, 20260.240.240.240.240.240.84%56,452
Apr 17, 20260.240.240.240.240.24-1.16%107,622
Apr 16, 20260.250.250.240.240.24-1.47%181,441
Apr 15, 20260.240.250.240.250.25-1.21%154,021
Apr 14, 20260.230.250.230.250.255.94%320,963
Apr 13, 20260.230.240.230.230.23-1.31%249,258
Apr 10, 20260.250.250.200.240.24-5.57%613,969
Apr 9, 20260.250.260.250.250.250.44%202,525
Apr 8, 20260.240.250.240.250.255.00%635,965
Apr 7, 20260.240.240.220.240.24-2.93%464,751
Apr 6, 20260.220.250.220.250.257.58%279,980
Apr 2, 20260.230.240.230.230.23-4.16%315,354
Apr 1, 20260.230.240.230.240.24-0.87%167,112
Mar 31, 20260.240.250.240.240.24-0.83%161,782
Mar 30, 20260.250.250.240.240.24-2.77%56,709
Mar 27, 20260.260.260.250.250.25-1.50%81,685
Mar 26, 20260.250.260.250.250.25-0.82%139,688
Mar 25, 20260.250.260.250.250.251.96%323,248
Mar 24, 20260.260.260.250.250.25-3.85%277,715
Mar 23, 20260.260.260.250.260.26-3.99%223,209
Mar 20, 20260.260.280.250.270.272.03%1,090,970
Mar 19, 20260.260.270.240.270.271.53%345,210
Mar 18, 20260.250.260.250.260.263.90%405,707
Mar 17, 20260.250.270.240.250.250.24%687,759
Mar 16, 20260.240.270.230.250.252.03%994,318
Mar 13, 20260.230.250.230.250.251.23%702,222
Mar 12, 20260.220.240.220.240.241.63%3,120,720
Mar 11, 20260.260.270.230.240.246.22%42,746,503
Mar 10, 20260.230.230.230.230.23-2.13%10,037,232
Mar 9, 20260.260.260.230.230.23-116,406
Mar 6, 20260.230.230.230.230.23-2.13%44,430
Mar 5, 20260.230.250.230.240.24-0.38%216,161
Mar 4, 20260.230.240.230.240.242.57%54,959
Mar 3, 20260.230.230.230.230.230.52%82,879
Mar 2, 20260.240.240.230.230.23-3.17%90,024
Feb 27, 20260.240.240.240.240.24-0.92%40,688
Feb 26, 20260.240.240.240.240.24-0.13%30,034
Feb 25, 20260.220.240.220.240.243.38%128,918
Feb 24, 20260.220.230.220.230.23-0.65%194,773
Feb 23, 20260.240.240.230.230.23-3.37%42,230
Feb 20, 20260.240.250.240.240.242.12%164,278
Feb 19, 20260.260.260.240.240.24-2.04%186,705
Feb 18, 20260.250.250.240.240.24-3.26%174,517
Feb 17, 20260.240.250.230.250.255.79%184,823
Feb 13, 20260.210.250.210.240.2410.23%739,533
Feb 12, 20260.230.230.210.210.21-7.38%301,504
Feb 11, 20260.230.240.230.230.230.61%113,585
Feb 10, 20260.230.240.230.230.23-1.42%82,884
Feb 9, 20260.240.240.230.230.232.16%113,221
Feb 6, 20260.230.230.230.230.230.84%172,121
Feb 5, 20260.230.230.230.230.23-0.88%116,819
Feb 4, 20260.230.230.230.230.23-1.43%206,740
Feb 3, 20260.240.240.230.230.23-1.33%239,347
Feb 2, 20260.240.240.230.230.23-0.76%270,808
Jan 30, 20260.230.240.230.240.24-1.55%146,414
Jan 29, 20260.240.250.240.240.24-1.56%118,890
Jan 28, 20260.260.260.240.240.24-3.84%305,124
Jan 27, 20260.250.260.240.250.252.22%279,653
Jan 26, 20260.250.250.240.250.25-1.98%258,126
Jan 23, 20260.270.270.240.250.25-5.54%943,761
Jan 22, 20260.220.270.220.270.2724.24%3,180,996
Jan 21, 20260.210.220.210.210.212.33%200,987
Jan 20, 20260.210.210.210.210.211.94%496,611
Jan 16, 20260.210.210.210.210.21-0.96%384,363
Jan 15, 20260.200.210.200.210.210.92%906,074
Jan 14, 20260.210.210.200.210.21-0.24%102,569
Jan 13, 20260.200.210.200.210.211.77%118,359
Jan 12, 20260.200.210.200.200.200.45%206,573
Jan 9, 20260.200.210.200.200.200.55%168,609
Jan 8, 20260.200.220.190.200.200.10%892,848
Jan 7, 20260.200.200.190.200.20-0.64%52,782
Jan 6, 20260.200.210.200.200.202.02%491,027
Jan 5, 20260.200.200.200.200.201.43%460,786
Jan 2, 20260.200.200.190.200.200.10%190,809
Dec 31, 20250.190.200.190.200.20-0.05%1,074,478
Dec 30, 20250.190.200.190.200.200.15%484,792
Dec 29, 20250.190.200.190.190.190.78%268,896
Dec 26, 20250.180.190.180.190.191.90%309,984
Dec 24, 20250.190.190.190.190.19-1.25%267,801
Dec 23, 20250.200.200.190.190.19-1.54%353,884
Dec 22, 20250.200.200.190.200.200.51%313,118
Dec 19, 20250.200.200.190.190.19-0.51%660,918
Dec 18, 20250.180.200.180.200.205.57%567,590
Dec 17, 20250.190.190.180.180.18-0.75%272,124
Dec 16, 20250.190.190.190.190.19-1.95%50,355
Dec 15, 20250.190.190.180.190.192.37%382,064
Dec 12, 20250.190.190.180.190.19-1.12%235,892
Dec 11, 20250.190.190.190.190.191.46%110,075
Dec 10, 20250.190.190.190.190.19-1.91%140,901
Dec 9, 20250.190.190.190.190.190.37%61,875
Dec 8, 20250.180.190.170.190.19-1.52%335,956
Dec 5, 20250.190.190.180.190.190.42%305,272
Dec 4, 20250.190.190.190.190.19-0.16%83,734
Dec 3, 20250.190.190.190.190.190.16%171,634