NYSE American - Nasdaq Real Time Price USD

GEE Group Inc. (JOB)

0.1914
+0.0006
+(0.31%)
As of 11:36:26 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 20250.18800.19910.19130.19140.191430,611
May 28, 20250.19000.19000.19000.19000.190071,800
May 27, 20250.19000.20000.19000.20000.2000108,200
May 23, 20250.20000.21000.19000.20000.200097,800
May 22, 20250.20000.20000.19000.20000.200052,700
May 21, 20250.19000.21000.19000.21000.2100247,100
May 20, 20250.19000.21000.19000.20000.2000229,400
May 19, 20250.18000.20000.18000.19000.1900126,800
May 16, 20250.19000.20000.18000.18000.1800108,800
May 15, 20250.18000.21000.18000.19000.1900335,500
May 14, 20250.19000.20000.18000.18000.1800313,100
May 13, 20250.19000.20000.19000.19000.190057,000
May 12, 20250.20000.20000.18000.19000.1900113,600
May 9, 20250.18000.19000.18000.18000.180023,300
May 8, 20250.18000.19000.18000.18000.1800195,700
May 7, 20250.18000.19000.18000.18000.180069,900
May 6, 20250.18000.19000.18000.18000.1800201,100
May 5, 20250.19000.20000.18000.18000.1800185,200
May 2, 20250.20000.20000.19000.19000.1900110,000
May 1, 20250.19000.20000.18000.20000.200086,700
Apr 30, 20250.18000.19000.18000.19000.190068,800
Apr 29, 20250.19000.20000.19000.19000.190060,000
Apr 28, 20250.18000.20000.18000.19000.1900294,900
Apr 25, 20250.18000.19000.18000.19000.190089,300
Apr 24, 20250.18000.19000.18000.19000.1900188,400
Apr 23, 20250.18000.19000.18000.18000.180067,300
Apr 22, 20250.18000.18000.17000.18000.1800142,800
Apr 21, 20250.18000.19000.18000.18000.1800121,400
Apr 17, 20250.19000.19000.18000.18000.180019,600
Apr 16, 20250.18000.19000.18000.18000.1800361,700
Apr 15, 20250.19000.19000.18000.19000.190091,200
Apr 14, 20250.20000.20000.18000.18000.1800196,700
Apr 11, 20250.20000.20000.19000.19000.1900209,700
Apr 10, 20250.19000.20000.19000.20000.2000184,900
Apr 9, 20250.19000.20000.18000.20000.200097,900
Apr 8, 20250.19000.20000.19000.19000.190096,900
Apr 7, 20250.19000.20000.18000.19000.1900579,200
Apr 4, 20250.19000.20000.18000.20000.2000258,600
Apr 3, 20250.20000.20000.19000.19000.1900122,500
Apr 2, 20250.19000.21000.19000.20000.200061,600
Apr 1, 20250.20000.20000.19000.20000.200095,100
Mar 31, 20250.19000.21000.18000.20000.2000387,000
Mar 28, 20250.20000.21000.19000.19000.1900253,900
Mar 27, 20250.22000.22000.20000.20000.2000459,200
Mar 26, 20250.22000.22000.21000.21000.210090,100
Mar 25, 20250.22000.22000.21000.21000.210067,100
Mar 24, 20250.22000.23000.21000.21000.2100205,000
Mar 21, 20250.22000.22000.21000.22000.2200396,100
Mar 20, 20250.18000.22000.18000.21000.2100426,600
Mar 19, 20250.20000.22000.20000.21000.2100147,000
Mar 18, 20250.21000.22000.20000.21000.2100131,200
Mar 17, 20250.20000.22000.20000.21000.2100262,200
Mar 14, 20250.21000.22000.21000.21000.2100228,700
Mar 13, 20250.22000.22000.21000.21000.210078,800
Mar 12, 20250.22000.22000.21000.22000.220025,400
Mar 11, 20250.22000.22000.21000.22000.2200178,200
Mar 10, 20250.22000.22000.22000.22000.220093,100
Mar 7, 20250.23000.23000.22000.22000.2200270,200
Mar 6, 20250.22000.23000.22000.23000.2300230,400
Mar 5, 20250.22000.23000.21000.22000.2200215,400
Mar 4, 20250.22000.23000.22000.22000.2200145,500
Mar 3, 20250.22000.23000.22000.22000.2200311,800
Feb 28, 20250.23000.23000.22000.22000.2200340,100
Feb 27, 20250.23000.23000.22000.23000.2300124,600
Feb 26, 20250.22000.23000.22000.23000.2300251,500
Feb 25, 20250.23000.23000.22000.22000.2200632,300
Feb 24, 20250.24000.24000.23000.23000.2300330,300
Feb 21, 20250.24000.24000.23000.23000.2300137,000
Feb 20, 20250.23000.24000.23000.24000.240093,700
Feb 19, 20250.24000.26000.23000.23000.2300446,000
Feb 18, 20250.25000.26000.24000.24000.2400329,000
Feb 14, 20250.24000.25000.23000.24000.2400462,500
Feb 13, 20250.23000.24000.23000.24000.2400219,000
Feb 12, 20250.24000.24000.23000.23000.230078,500
Feb 11, 20250.24000.24000.23000.23000.2300125,700
Feb 10, 20250.22000.24000.22000.24000.2400356,600
Feb 7, 20250.24000.24000.23000.23000.2300250,100
Feb 6, 20250.23000.24000.22000.23000.2300387,000
Feb 5, 20250.24000.24000.23000.23000.2300176,600
Feb 4, 20250.23000.24000.22000.23000.2300102,500
Feb 3, 20250.23000.23000.22000.23000.2300456,200
Jan 31, 20250.24000.24000.23000.23000.2300289,500
Jan 30, 20250.23000.24000.23000.23000.2300338,100
Jan 29, 20250.25000.25000.23000.24000.2400519,300
Jan 28, 20250.25000.26000.24000.25000.2500191,000
Jan 27, 20250.25000.26000.24000.25000.2500421,200
Jan 24, 20250.25000.25000.23000.25000.2500898,500
Jan 23, 20250.25000.26000.21000.25000.25001,219,300
Jan 22, 20250.28000.28000.25000.26000.2600708,000
Jan 21, 20250.27000.28000.26000.27000.27001,097,800
Jan 17, 20250.28000.29000.26000.26000.2600954,100
Jan 16, 20250.27000.30000.24000.28000.28004,460,500
Jan 15, 20250.25000.26000.24000.24000.24001,423,700
Jan 14, 20250.24000.26000.23000.23000.2300972,500
Jan 13, 20250.22000.26000.22000.24000.24002,231,700
Jan 10, 20250.24000.24000.22000.22000.22001,384,000
Jan 8, 20250.23000.24000.22000.24000.24002,531,500
Jan 7, 20250.25000.27000.22000.24000.24006,825,900
Jan 6, 20250.24000.51000.23000.28000.2800191,189,700
Jan 3, 20250.21000.22000.21000.22000.22001,237,600
Jan 2, 20250.21000.22000.20000.21000.2100672,700
Dec 31, 20240.20000.22000.20000.21000.2100417,400
Dec 30, 20240.21000.21000.20000.21000.2100704,600
Dec 27, 20240.21000.22000.20000.21000.2100550,600
Dec 26, 20240.21000.23000.21000.21000.2100624,400
Dec 24, 20240.21000.22000.21000.22000.2200238,800
Dec 23, 20240.22000.22000.21000.21000.2100783,000
Dec 20, 20240.23000.23000.21000.23000.23001,277,200
Dec 19, 20240.22000.23000.21000.22000.2200226,800
Dec 18, 20240.22000.24000.21000.21000.2100589,700
Dec 17, 20240.23000.24000.21000.22000.2200594,100
Dec 16, 20240.24000.24000.23000.23000.2300172,300
Dec 13, 20240.25000.25000.24000.24000.240064,600
Dec 12, 20240.24000.25000.24000.25000.250086,500
Dec 11, 20240.25000.25000.24000.24000.240093,900
Dec 10, 20240.24000.25000.24000.25000.2500169,200
Dec 9, 20240.25000.25000.22000.24000.2400486,700
Dec 6, 20240.25000.25000.25000.25000.2500210,100
Dec 5, 20240.26000.26000.25000.25000.250046,900
Dec 4, 20240.26000.26000.25000.26000.260060,000
Dec 3, 20240.25000.26000.25000.26000.260060,900
Dec 2, 20240.25000.26000.24000.25000.2500136,200
Nov 29, 20240.26000.26000.25000.25000.2500115,200
Nov 27, 20240.26000.26000.25000.25000.250069,400
Nov 26, 20240.25000.26000.25000.26000.260051,500
Nov 25, 20240.25000.26000.25000.25000.2500178,000
Nov 22, 20240.25000.26000.25000.25000.2500428,000
Nov 21, 20240.26000.26000.24000.25000.2500166,400
Nov 20, 20240.24000.25000.24000.25000.2500111,400
Nov 19, 20240.25000.26000.24000.25000.2500178,200
Nov 18, 20240.23000.25000.23000.24000.2400134,500
Nov 15, 20240.24000.25000.24000.24000.2400272,800
Nov 14, 20240.26000.26000.25000.25000.2500104,300
Nov 13, 20240.26000.26000.25000.26000.260078,600
Nov 12, 20240.26000.26000.25000.26000.260078,400
Nov 11, 20240.26000.27000.26000.26000.260072,000
Nov 8, 20240.26000.27000.26000.27000.2700175,900
Nov 7, 20240.26000.27000.26000.26000.260055,100
Nov 6, 20240.25000.27000.25000.26000.2600321,200
Nov 5, 20240.25000.26000.25000.25000.2500146,600
Nov 4, 20240.25000.26000.24000.26000.2600400,900
Nov 1, 20240.25000.25000.25000.25000.250047,900
Oct 31, 20240.25000.25000.25000.25000.250068,900
Oct 30, 20240.25000.25000.25000.25000.250056,900
Oct 29, 20240.26000.26000.25000.25000.250095,500
Oct 28, 20240.25000.26000.25000.26000.2600131,800
Oct 25, 20240.25000.26000.24000.25000.2500244,700
Oct 24, 20240.26000.27000.26000.26000.2600224,800
Oct 23, 20240.26000.27000.26000.26000.2600332,600
Oct 22, 20240.26000.26000.26000.26000.260070,900
Oct 21, 20240.26000.26000.26000.26000.2600141,700
Oct 18, 20240.26000.26000.26000.26000.2600131,700
Oct 17, 20240.26000.26000.25000.26000.2600272,400
Oct 16, 20240.26000.26000.25000.26000.2600124,900
Oct 15, 20240.26000.27000.25000.26000.2600280,800
Oct 14, 20240.26000.26000.25000.26000.2600117,000
Oct 11, 20240.26000.27000.26000.26000.2600149,400
Oct 10, 20240.26000.27000.25000.26000.2600258,200
Oct 9, 20240.26000.27000.26000.26000.2600131,500
Oct 8, 20240.25000.26000.25000.26000.2600166,000
Oct 7, 20240.25000.26000.25000.26000.2600142,500
Oct 4, 20240.26000.26000.25000.26000.2600195,200
Oct 3, 20240.26000.26000.25000.26000.2600331,500
Oct 2, 20240.26000.26000.25000.26000.2600151,800
Oct 1, 20240.26000.26000.26000.26000.2600117,100
Sep 30, 20240.26000.27000.25000.26000.2600206,200
Sep 27, 20240.26000.27000.26000.27000.2700111,500
Sep 26, 20240.25000.26000.25000.25000.2500154,400
Sep 25, 20240.27000.27000.25000.25000.2500223,000
Sep 24, 20240.25000.27000.25000.26000.2600218,200
Sep 23, 20240.27000.27000.25000.25000.2500238,500
Sep 20, 20240.25000.28000.25000.28000.2800220,800
Sep 19, 20240.26000.27000.25000.26000.2600391,500
Sep 18, 20240.25000.26000.24000.24000.2400164,600
Sep 17, 20240.24000.26000.24000.25000.2500178,000
Sep 16, 20240.24000.26000.24000.24000.2400222,600
Sep 13, 20240.24000.25000.24000.24000.2400235,700
Sep 12, 20240.24000.25000.23000.24000.2400300,500
Sep 11, 20240.24000.25000.24000.24000.2400205,300
Sep 10, 20240.25000.26000.24000.24000.240083,600
Sep 9, 20240.26000.26000.25000.25000.250066,600
Sep 6, 20240.26000.26000.25000.26000.2600386,400
Sep 5, 20240.26000.26000.26000.26000.260046,100
Sep 4, 20240.26000.28000.26000.26000.2600217,300
Sep 3, 20240.28000.28000.26000.26000.260058,200
Aug 30, 20240.26000.27000.26000.26000.2600151,100
Aug 29, 20240.27000.27000.26000.26000.260034,800
Aug 28, 20240.27000.27000.26000.26000.2600242,200
Aug 27, 20240.26000.27000.26000.27000.2700119,500
Aug 26, 20240.28000.28000.26000.27000.2700380,700
Aug 23, 20240.27000.28000.26000.28000.2800284,500
Aug 22, 20240.27000.28000.27000.27000.2700119,600
Aug 21, 20240.27000.28000.27000.28000.280085,700
Aug 20, 20240.28000.29000.27000.28000.2800159,400
Aug 19, 20240.28000.29000.28000.28000.280063,200
Aug 16, 20240.28000.29000.27000.28000.2800188,600
Aug 15, 20240.27000.28000.26000.27000.2700558,100
Aug 14, 20240.28000.28000.28000.28000.280096,200
Aug 13, 20240.28000.28000.27000.28000.280051,800
Aug 12, 20240.28000.28000.28000.28000.280029,900
Aug 9, 20240.28000.28000.27000.28000.2800472,000
Aug 8, 20240.30000.30000.28000.28000.2800129,800
Aug 7, 20240.30000.30000.29000.29000.290090,200
Aug 6, 20240.30000.30000.29000.30000.3000107,000
Aug 5, 20240.30000.30000.28000.29000.2900241,500
Aug 2, 20240.32000.32000.30000.31000.3100225,400
Aug 1, 20240.34000.34000.32000.33000.330093,600
Jul 31, 20240.32000.34000.31000.34000.3400406,100
Jul 30, 20240.32000.33000.31000.33000.3300164,300
Jul 29, 20240.32000.32000.31000.32000.3200334,800
Jul 26, 20240.31000.32000.30000.31000.3100259,300
Jul 25, 20240.31000.31000.31000.31000.310063,000
Jul 24, 20240.30000.31000.30000.31000.3100164,100
Jul 23, 20240.32000.32000.30000.31000.310056,100
Jul 22, 20240.31000.31000.30000.31000.310076,300
Jul 19, 20240.31000.32000.30000.31000.3100176,700
Jul 18, 20240.32000.32000.31000.31000.3100122,700
Jul 17, 20240.31000.33000.31000.32000.3200186,400
Jul 16, 20240.31000.32000.31000.32000.3200227,400
Jul 15, 20240.31000.32000.31000.31000.3100208,100
Jul 12, 20240.30000.31000.30000.31000.3100136,500
Jul 11, 20240.31000.31000.30000.30000.3000330,900
Jul 10, 20240.30000.31000.30000.30000.3000174,000
Jul 9, 20240.30000.31000.30000.30000.3000275,300
Jul 8, 20240.30000.31000.30000.31000.3100204,600
Jul 5, 20240.32000.32000.29000.31000.3100338,600
Jul 3, 20240.30000.32000.30000.31000.3100193,700
Jul 2, 20240.30000.32000.30000.30000.3000588,900
Jul 1, 20240.31000.31000.29000.30000.3000169,500
Jun 28, 20240.32000.32000.30000.31000.310061,700
Jun 27, 20240.31000.32000.31000.31000.310082,600
Jun 26, 20240.32000.33000.30000.30000.3000170,200
Jun 25, 20240.31000.32000.30000.32000.3200219,300
Jun 24, 20240.34000.34000.31000.32000.3200116,700
Jun 21, 20240.32000.33000.30000.33000.3300248,000
Jun 20, 20240.31000.32000.30000.32000.3200479,200
Jun 18, 20240.31000.31000.30000.31000.3100202,800
Jun 17, 20240.29000.31000.29000.30000.3000419,300
Jun 14, 20240.34000.34000.24000.29000.29003,644,300
Jun 13, 20240.34000.34000.31000.32000.3200647,300
Jun 12, 20240.34000.35000.34000.34000.3400105,000
Jun 11, 20240.33000.35000.33000.35000.350033,400
Jun 10, 20240.35000.35000.33000.33000.3300242,200
Jun 7, 20240.36000.36000.35000.35000.3500231,100
Jun 6, 20240.36000.37000.36000.36000.3600218,000
Jun 5, 20240.36000.37000.36000.37000.3700272,000
Jun 4, 20240.38000.38000.33000.35000.3500818,400
Jun 3, 20240.35000.37000.34000.35000.3500381,900
May 31, 20240.36000.37000.33000.33000.3300671,700
May 30, 20240.35000.36000.35000.35000.3500151,000
May 29, 20240.37000.37000.35000.35000.3500179,200