Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GEE Group Inc. (JOB)

NYSE American - NYSE American Delayed Price. Currency in USD
0.4865+0.0166 (+3.53%)
At close: 04:00PM EST
0.4899 +0.00 (+0.70%)
After hours: 07:20PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.47000.49000.47000.49000.4900265,800
Jan 26, 20230.48000.49000.47000.47000.4700493,800
Jan 25, 20230.49000.49000.48000.48000.4800875,700
Jan 24, 20230.50000.50000.48000.48000.4800603,400
Jan 23, 20230.49000.50000.48000.48000.4800987,200
Jan 20, 20230.52000.52000.49000.50000.5000304,200
Jan 19, 20230.51000.52000.50000.51000.5100245,300
Jan 18, 20230.52000.55000.50000.51000.5100495,200
Jan 17, 20230.54000.55000.53000.53000.5300594,100
Jan 13, 20230.53000.55000.53000.54000.5400278,700
Jan 12, 20230.54000.54000.53000.53000.5300372,900
Jan 11, 20230.53000.55000.53000.53000.5300396,100
Jan 10, 20230.53000.53000.52000.53000.5300115,300
Jan 09, 20230.54000.56000.52000.53000.5300602,400
Jan 06, 20230.49000.54000.48000.53000.5300629,700
Jan 05, 20230.49000.49000.47000.49000.4900375,100
Jan 04, 20230.49000.50000.48000.49000.4900290,000
Jan 03, 20230.50000.51000.48000.48000.4800724,500
Dec 30, 20220.48000.49000.48000.49000.4900744,900
Dec 29, 20220.48000.50000.46000.47000.47001,237,800
Dec 28, 20220.50000.50000.48000.48000.4800533,800
Dec 27, 20220.52000.53000.48000.49000.4900619,100
Dec 23, 20220.50000.54000.50000.52000.5200343,700
Dec 22, 20220.54000.54000.48000.50000.50001,217,300
Dec 21, 20220.62000.62000.51000.53000.53002,734,600
Dec 20, 20220.66000.69000.65000.65000.65001,086,300
Dec 19, 20220.69000.70000.64000.64000.6400842,600
Dec 16, 20220.67000.72000.66000.66000.6600805,700
Dec 15, 20220.70000.72000.66000.66000.6600710,900
Dec 14, 20220.75000.78000.66000.66000.6600500,100
Dec 13, 20220.79000.79000.73000.74000.7400748,100
Dec 12, 20220.77000.79000.77000.78000.7800197,000
Dec 09, 20220.73000.77000.73000.76000.7600152,400
Dec 08, 20220.75000.76000.73000.74000.7400286,100
Dec 07, 20220.77000.77000.71000.75000.7500309,400
Dec 06, 20220.79000.79000.75000.75000.7500320,900
Dec 05, 20220.79000.80000.79000.79000.7900485,600
Dec 02, 20220.80000.80000.77000.79000.7900250,700
Dec 01, 20220.80000.80000.78000.79000.7900289,200
Nov 30, 20220.76000.80000.76000.80000.8000915,000
Nov 29, 20220.77000.77000.75000.75000.7500168,700
Nov 28, 20220.77000.78000.73000.76000.7600605,000
Nov 25, 20220.75000.77000.73000.77000.7700260,900
Nov 23, 20220.75000.77000.74000.75000.7500322,200
Nov 22, 20220.74000.75000.73000.75000.7500240,900
Nov 21, 20220.72000.74000.72000.73000.7300162,800
Nov 18, 20220.72000.73000.72000.72000.7200129,900
Nov 17, 20220.74000.74000.71000.72000.7200268,100
Nov 16, 20220.71000.74000.70000.73000.7300248,500
Nov 15, 20220.74000.74000.71000.71000.7100557,700
Nov 14, 20220.73000.74000.72000.73000.7300364,700
Nov 11, 20220.74000.74000.69000.73000.7300224,200
Nov 10, 20220.73000.73000.68000.73000.73001,085,100
Nov 09, 20220.72000.73000.71000.72000.7200625,900
Nov 08, 20220.70000.72000.69000.71000.7100483,600
Nov 07, 20220.70000.71000.67000.69000.6900494,000
Nov 04, 20220.68000.69000.66000.69000.6900440,900
Nov 03, 20220.66000.66000.65000.66000.6600186,000
Nov 02, 20220.67000.67000.64000.65000.6500103,900
Nov 01, 20220.64000.67000.64000.67000.6700175,000
Oct 31, 20220.63000.66000.63000.63000.6300353,500
Oct 28, 20220.64000.65000.62000.64000.6400176,300
Oct 27, 20220.62000.64000.61000.64000.640087,100
Oct 26, 20220.62000.63000.59000.62000.6200355,500
Oct 25, 20220.64000.64000.62000.63000.6300246,000
Oct 24, 20220.62000.66000.60000.64000.6400294,200
Oct 21, 20220.63000.63000.62000.62000.620070,100
Oct 20, 20220.63000.64000.62000.62000.620073,300
Oct 19, 20220.64000.65000.63000.63000.630085,500
Oct 18, 20220.66000.67000.64000.65000.6500112,500
Oct 17, 20220.66000.66000.64000.66000.6600114,200
Oct 14, 20220.65000.67000.65000.65000.6500138,600
Oct 13, 20220.62000.65000.62000.64000.6400365,500
Oct 12, 20220.64000.66000.62000.62000.6200142,500
Oct 11, 20220.64000.68000.64000.64000.6400197,200
Oct 10, 20220.68000.68000.64000.66000.6600244,200
Oct 07, 20220.66000.68000.65000.66000.6600231,500
Oct 06, 20220.66000.68000.65000.65000.6500210,500
Oct 05, 20220.68000.68000.65000.67000.6700189,700
Oct 04, 20220.68000.68000.65000.66000.6600130,100
Oct 03, 20220.65000.68000.63000.67000.6700384,500
Sep 30, 20220.66000.66000.63000.63000.6300326,500
Sep 29, 20220.65000.66000.60000.62000.6200424,800
Sep 28, 20220.62000.66000.61000.63000.6300232,300
Sep 27, 20220.59000.62000.58000.61000.6100481,600
Sep 26, 20220.58000.63000.57000.58000.5800440,100
Sep 23, 20220.64000.64000.57000.64000.6400431,100
Sep 22, 20220.67000.67000.64000.64000.6400209,400
Sep 21, 20220.67000.70000.64000.65000.650095,200
Sep 20, 20220.64000.67000.64000.67000.6700302,800
Sep 19, 20220.63000.64000.62000.64000.6400311,100
Sep 16, 20220.66000.67000.62000.63000.6300969,500
Sep 15, 20220.72000.72000.65000.66000.6600470,200
Sep 14, 20220.75000.75000.70000.70000.7000247,100
Sep 13, 20220.75000.77000.73000.75000.7500398,300
Sep 12, 20220.74000.78000.74000.76000.7600548,200
Sep 09, 20220.72000.75000.72000.74000.7400321,900
Sep 08, 20220.73000.73000.70000.72000.7200170,700
Sep 07, 20220.75000.75000.71000.73000.7300255,000
Sep 06, 20220.72000.73000.71000.72000.7200204,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement