Skip to main content
GEE Group Inc. (JOB)
NYSEAMERICAN: JOB · Real-Time Price · USD
0.206
+0.000 (0.19%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GEE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.210.220.210.210.210.19%155,241
Jun 25, 20260.210.220.210.210.21-2.19%121,032
Jun 24, 20260.220.220.210.210.21-2.69%178,055
Jun 23, 20260.220.220.210.220.22-1.05%72,472
Jun 22, 20260.210.220.210.220.223.95%146,161
Jun 18, 20260.220.220.210.210.21-2.78%221,584
Jun 17, 20260.220.230.210.220.22-2.75%263,684
Jun 16, 20260.230.230.220.220.22-2.80%151,609
Jun 15, 20260.230.230.230.230.23-0.22%132,855
Jun 12, 20260.230.230.230.230.23-0.09%79,822
Jun 11, 20260.230.240.230.230.230.31%57,824
Jun 10, 20260.230.230.230.230.23-1.59%46,867
Jun 9, 20260.230.240.230.230.230.96%135,750
Jun 8, 20260.230.240.230.230.230.44%215,685
Jun 5, 20260.230.240.230.230.23-1.76%287,327
Jun 4, 20260.230.240.230.230.23-0.81%224,963
Jun 3, 20260.240.240.230.240.241.08%341,544
Jun 2, 20260.230.240.230.230.23-1.77%104,303
Jun 1, 20260.240.240.230.240.241.41%170,171
May 29, 20260.230.240.230.230.23-2.34%65,292
May 28, 20260.230.240.230.240.242.27%184,317
May 27, 20260.230.240.230.230.230.26%249,937
May 26, 20260.230.240.230.230.23-0.26%143,297
May 22, 20260.240.240.230.230.230.73%101,825
May 21, 20260.230.230.230.230.231.09%162,769
May 20, 20260.230.230.230.230.23-2.17%297,095
May 19, 20260.240.240.230.230.23-0.17%147,969
May 18, 20260.250.250.240.240.24-2.08%200,148
May 15, 20260.240.250.240.240.240.84%167,558
May 14, 20260.240.250.240.240.24-0.83%133,689
May 13, 20260.250.250.240.240.24-1.19%143,116
May 12, 20260.240.240.240.240.240.41%257,634
May 11, 20260.250.260.240.240.24-6.42%235,558
May 8, 20260.260.270.250.260.26-0.58%235,619
May 7, 20260.270.270.260.260.26-3.42%229,387
May 6, 20260.250.280.240.270.2715.44%3,035,521
May 5, 20260.240.240.230.230.230.30%153,136
May 4, 20260.230.240.230.230.230.45%245,069
May 1, 20260.230.240.230.230.232.68%112,259
Apr 30, 20260.240.240.230.230.23-4.04%289,963
Apr 29, 20260.230.240.230.230.233.43%356,540
Apr 28, 20260.230.240.230.230.23-2.15%173,483
Apr 27, 20260.240.240.230.230.23-1.82%36,989
Apr 24, 20260.240.240.240.240.24-1.66%73,260
Apr 23, 20260.230.240.230.240.246.84%433,738
Apr 22, 20260.230.230.220.230.23-4.62%218,714
Apr 21, 20260.240.240.230.240.24-1.95%88,161
Apr 20, 20260.240.240.240.240.240.84%57,647
Apr 17, 20260.240.240.240.240.24-1.16%107,659
Apr 16, 20260.250.250.240.240.24-1.47%184,517
Apr 15, 20260.240.250.240.250.25-1.21%154,767
Apr 14, 20260.230.250.230.250.255.94%332,465
Apr 13, 20260.230.240.230.230.23-1.31%249,258
Apr 10, 20260.250.250.200.240.24-5.57%627,457
Apr 9, 20260.250.260.250.250.250.44%235,648
Apr 8, 20260.240.250.240.250.255.00%659,736
Apr 7, 20260.240.240.220.240.24-2.93%488,189
Apr 6, 20260.220.250.220.250.257.58%414,945
Apr 2, 20260.230.240.230.230.23-4.16%317,588
Apr 1, 20260.230.240.230.240.24-0.87%167,140
Mar 31, 20260.240.250.240.240.24-0.83%190,389
Mar 30, 20260.250.250.240.240.24-2.77%62,596
Mar 27, 20260.260.260.250.250.25-1.50%96,943
Mar 26, 20260.250.260.250.250.25-0.82%143,401
Mar 25, 20260.250.260.250.250.251.96%324,450
Mar 24, 20260.260.260.250.250.25-3.85%280,773
Mar 23, 20260.260.260.250.260.26-3.99%224,711
Mar 20, 20260.260.280.250.270.272.03%1,101,616
Mar 19, 20260.260.270.240.270.271.53%346,805
Mar 18, 20260.250.260.250.260.263.90%412,582
Mar 17, 20260.250.270.240.250.250.24%690,555
Mar 16, 20260.240.270.230.250.252.03%1,038,679
Mar 13, 20260.230.250.230.250.251.23%738,085
Mar 12, 20260.220.240.220.240.241.63%3,200,956
Mar 11, 20260.260.270.230.240.246.22%43,806,526
Mar 10, 20260.230.230.230.230.23-2.13%30,949,824
Mar 9, 20260.260.260.230.230.23-116,407
Mar 6, 20260.230.230.230.230.23-2.13%44,581
Mar 5, 20260.230.250.230.240.24-0.38%216,576
Mar 4, 20260.230.240.230.240.242.57%63,121
Mar 3, 20260.230.230.230.230.230.52%82,920
Mar 2, 20260.240.240.230.230.23-3.17%90,134
Feb 27, 20260.240.240.240.240.24-0.92%40,888
Feb 26, 20260.240.240.240.240.24-0.13%30,034
Feb 25, 20260.220.240.220.240.243.38%129,645
Feb 24, 20260.220.230.220.230.23-0.65%198,456
Feb 23, 20260.240.240.230.230.23-3.37%42,812
Feb 20, 20260.240.250.240.240.242.12%164,526
Feb 19, 20260.260.260.240.240.24-2.04%191,675
Feb 18, 20260.250.250.240.240.24-3.26%175,465
Feb 17, 20260.240.250.230.250.255.79%186,282
Feb 13, 20260.210.250.210.240.2410.23%739,790
Feb 12, 20260.230.230.210.210.21-7.38%315,020
Feb 11, 20260.230.240.230.230.230.61%116,677
Feb 10, 20260.230.240.230.230.23-1.42%84,513
Feb 9, 20260.240.240.230.230.232.16%113,229
Feb 6, 20260.230.230.230.230.230.84%172,923
Feb 5, 20260.230.230.230.230.23-0.88%117,139
Feb 4, 20260.230.230.230.230.23-1.43%206,948
Feb 3, 20260.240.240.230.230.23-1.33%239,765