JOB - GEE Group, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20201.49002.49001.42001.50001.500080,598,700
Jul 01, 20200.55000.55000.48000.51000.5100160,600
Jun 30, 20200.53000.56000.51000.55000.5500314,100
Jun 29, 20200.60000.60000.53000.54000.5400338,700
Jun 26, 20200.65000.65000.57000.60000.6000679,000
Jun 25, 20200.59000.69000.55000.64000.64001,366,800
Jun 24, 20200.57000.64000.52000.59000.59001,261,600
Jun 23, 20200.54000.58000.49000.54000.5400743,300
Jun 22, 20200.46000.66000.46000.54000.54001,903,100
Jun 19, 20200.52000.52000.46000.46000.4600160,600
Jun 18, 20200.44000.52000.44000.49000.4900192,500
Jun 17, 20200.50000.51000.46000.47000.4700160,700
Jun 16, 20200.49000.52000.46000.52000.5200130,400
Jun 15, 20200.42000.52000.42000.48000.4800312,700
Jun 12, 20200.47000.51000.41000.45000.4500228,300
Jun 11, 20200.50000.50000.42000.44000.4400302,900
Jun 10, 20200.55000.55000.50000.52000.5200462,100
Jun 09, 20200.42000.56000.40000.54000.54002,553,000
Jun 08, 20200.42000.43000.37000.40000.4000316,000
Jun 05, 20200.41000.43000.40000.42000.4200299,300
Jun 04, 20200.42000.45000.40000.42000.4200438,500
Jun 03, 20200.36000.53000.35000.44000.44002,640,800
Jun 02, 20200.39000.39000.33000.35000.3500459,300
Jun 01, 20200.36000.45000.35000.40000.40001,466,900
May 29, 20200.34000.35000.32000.33000.3300217,200
May 28, 20200.37000.37000.33000.35000.3500324,800
May 27, 20200.36000.42000.34000.34000.3400561,000
May 26, 20200.36000.36000.33000.34000.3400346,000
May 22, 20200.30000.35000.30000.32000.3200284,600
May 21, 20200.33000.33000.29000.30000.300095,100
May 20, 20200.30000.33000.28000.32000.3200262,900
May 19, 20200.29000.30000.28000.29000.290083,400
May 18, 20200.28000.31000.28000.29000.2900111,400
May 15, 20200.32000.32000.27000.31000.310072,900
May 14, 20200.29000.32000.27000.31000.310091,900
May 13, 20200.32000.34000.26000.29000.2900126,900
May 12, 20200.32000.35000.30000.32000.3200232,800
May 11, 20200.35000.37000.32000.36000.3600283,200
May 08, 20200.49000.49000.35000.37000.3700762,900
May 07, 20200.34000.40000.32000.38000.3800919,800
May 06, 20200.32000.35000.29000.34000.3400403,800
May 05, 20200.28000.37000.27000.33000.33001,464,700
May 04, 20200.30000.30000.27000.28000.2800111,700
May 01, 20200.29000.30000.28000.30000.300042,500
Apr 30, 20200.31000.31000.26000.29000.290084,800
Apr 29, 20200.28000.31000.28000.30000.3000262,200
Apr 28, 20200.28000.29000.26000.28000.2800105,200
Apr 27, 20200.27000.28000.26000.27000.2700154,700
Apr 24, 20200.27000.27000.25000.26000.2600153,800
Apr 23, 20200.28000.28000.25000.26000.260067,600
Apr 22, 20200.28000.28000.25000.26000.260055,400
Apr 21, 20200.28000.29000.17000.26000.2600408,700
Apr 20, 20200.31000.31000.28000.30000.3000168,900
Apr 17, 20200.30000.32000.28000.28000.2800246,300
Apr 16, 20200.33000.36000.27000.29000.2900810,200
Apr 15, 20200.33000.33000.27000.32000.3200116,600
Apr 14, 20200.37000.37000.31000.33000.3300199,600
Apr 13, 20200.34000.45000.30000.35000.3500961,100
Apr 09, 20200.32000.35000.29000.33000.3300186,200
Apr 08, 20200.29000.32000.28000.30000.3000125,300
Apr 07, 20200.29000.32000.28000.29000.2900110,300
Apr 06, 20200.26000.34000.26000.32000.3200431,900
Apr 03, 20200.31000.31000.26000.28000.280074,300
Apr 02, 20200.37000.37000.29000.29000.290036,000
Apr 01, 20200.37000.38000.21000.28000.2800400,100
Mar 31, 20200.34000.37000.34000.36000.360036,600
Mar 30, 20200.34000.40000.33000.34000.340094,600
Mar 27, 20200.42000.42000.34000.37000.3700120,500
Mar 26, 20200.38000.47000.33000.40000.4000192,000
Mar 25, 20200.32000.47000.30000.40000.4000448,100
Mar 24, 20200.24000.31000.23000.30000.3000164,000
Mar 23, 20200.28000.29000.17000.22000.220070,500
Mar 20, 20200.30000.35000.23000.27000.2700264,800
Mar 19, 20200.28000.37000.22000.30000.3000567,300
Mar 18, 20200.20000.24000.20000.23000.2300123,300
Mar 17, 20200.23000.27000.17000.19000.190037,400
Mar 16, 20200.23000.26000.21000.21000.210038,600
Mar 13, 20200.25000.32000.23000.23000.230046,300
Mar 12, 20200.25000.35000.25000.26000.260010,500
Mar 11, 20200.27000.28000.23000.25000.250092,000
Mar 10, 20200.34000.34000.27000.30000.300034,900
Mar 09, 20200.34000.35000.21000.35000.350066,500
Mar 06, 20200.30000.35000.30000.35000.350033,900
Mar 05, 20200.33000.35000.31000.32000.320042,200
Mar 04, 20200.30000.35000.30000.33000.330079,300
Mar 03, 20200.33000.34000.30000.30000.300075,700
Mar 02, 20200.31000.36000.31000.31000.31008,700
Feb 28, 20200.31000.33000.31000.31000.310031,600
Feb 27, 20200.34000.36000.31000.34000.340018,200
Feb 26, 20200.37000.40000.35000.38000.38008,300
Feb 25, 20200.41000.41000.35000.35000.350035,900
Feb 24, 20200.38000.40000.33000.40000.400049,700
Feb 21, 20200.39000.39000.33000.33000.330026,700
Feb 20, 20200.39000.40000.36000.36000.36006,500
Feb 19, 20200.37000.39000.37000.37000.37004,800
Feb 18, 20200.40000.41000.34000.39000.390040,500
Feb 14, 20200.40000.45000.38000.41000.410077,000
Feb 13, 20200.41000.41000.38000.41000.410036,000
Feb 12, 20200.39000.43000.37000.39000.390023,900
Feb 11, 20200.40000.40000.36000.37000.370038,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...