Mail

JOB - GEE Group, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2020	1.4900	2.4900	1.4200	1.5000	1.5000	80,598,700
Jul 01, 2020	0.5500	0.5500	0.4800	0.5100	0.5100	160,600
Jun 30, 2020	0.5300	0.5600	0.5100	0.5500	0.5500	314,100
Jun 29, 2020	0.6000	0.6000	0.5300	0.5400	0.5400	338,700
Jun 26, 2020	0.6500	0.6500	0.5700	0.6000	0.6000	679,000
Jun 25, 2020	0.5900	0.6900	0.5500	0.6400	0.6400	1,366,800
Jun 24, 2020	0.5700	0.6400	0.5200	0.5900	0.5900	1,261,600
Jun 23, 2020	0.5400	0.5800	0.4900	0.5400	0.5400	743,300
Jun 22, 2020	0.4600	0.6600	0.4600	0.5400	0.5400	1,903,100
Jun 19, 2020	0.5200	0.5200	0.4600	0.4600	0.4600	160,600
Jun 18, 2020	0.4400	0.5200	0.4400	0.4900	0.4900	192,500
Jun 17, 2020	0.5000	0.5100	0.4600	0.4700	0.4700	160,700
Jun 16, 2020	0.4900	0.5200	0.4600	0.5200	0.5200	130,400
Jun 15, 2020	0.4200	0.5200	0.4200	0.4800	0.4800	312,700
Jun 12, 2020	0.4700	0.5100	0.4100	0.4500	0.4500	228,300
Jun 11, 2020	0.5000	0.5000	0.4200	0.4400	0.4400	302,900
Jun 10, 2020	0.5500	0.5500	0.5000	0.5200	0.5200	462,100
Jun 09, 2020	0.4200	0.5600	0.4000	0.5400	0.5400	2,553,000
Jun 08, 2020	0.4200	0.4300	0.3700	0.4000	0.4000	316,000
Jun 05, 2020	0.4100	0.4300	0.4000	0.4200	0.4200	299,300
Jun 04, 2020	0.4200	0.4500	0.4000	0.4200	0.4200	438,500
Jun 03, 2020	0.3600	0.5300	0.3500	0.4400	0.4400	2,640,800
Jun 02, 2020	0.3900	0.3900	0.3300	0.3500	0.3500	459,300
Jun 01, 2020	0.3600	0.4500	0.3500	0.4000	0.4000	1,466,900
May 29, 2020	0.3400	0.3500	0.3200	0.3300	0.3300	217,200
May 28, 2020	0.3700	0.3700	0.3300	0.3500	0.3500	324,800
May 27, 2020	0.3600	0.4200	0.3400	0.3400	0.3400	561,000
May 26, 2020	0.3600	0.3600	0.3300	0.3400	0.3400	346,000
May 22, 2020	0.3000	0.3500	0.3000	0.3200	0.3200	284,600
May 21, 2020	0.3300	0.3300	0.2900	0.3000	0.3000	95,100
May 20, 2020	0.3000	0.3300	0.2800	0.3200	0.3200	262,900
May 19, 2020	0.2900	0.3000	0.2800	0.2900	0.2900	83,400
May 18, 2020	0.2800	0.3100	0.2800	0.2900	0.2900	111,400
May 15, 2020	0.3200	0.3200	0.2700	0.3100	0.3100	72,900
May 14, 2020	0.2900	0.3200	0.2700	0.3100	0.3100	91,900
May 13, 2020	0.3200	0.3400	0.2600	0.2900	0.2900	126,900
May 12, 2020	0.3200	0.3500	0.3000	0.3200	0.3200	232,800
May 11, 2020	0.3500	0.3700	0.3200	0.3600	0.3600	283,200
May 08, 2020	0.4900	0.4900	0.3500	0.3700	0.3700	762,900
May 07, 2020	0.3400	0.4000	0.3200	0.3800	0.3800	919,800
May 06, 2020	0.3200	0.3500	0.2900	0.3400	0.3400	403,800
May 05, 2020	0.2800	0.3700	0.2700	0.3300	0.3300	1,464,700
May 04, 2020	0.3000	0.3000	0.2700	0.2800	0.2800	111,700
May 01, 2020	0.2900	0.3000	0.2800	0.3000	0.3000	42,500
Apr 30, 2020	0.3100	0.3100	0.2600	0.2900	0.2900	84,800
Apr 29, 2020	0.2800	0.3100	0.2800	0.3000	0.3000	262,200
Apr 28, 2020	0.2800	0.2900	0.2600	0.2800	0.2800	105,200
Apr 27, 2020	0.2700	0.2800	0.2600	0.2700	0.2700	154,700
Apr 24, 2020	0.2700	0.2700	0.2500	0.2600	0.2600	153,800
Apr 23, 2020	0.2800	0.2800	0.2500	0.2600	0.2600	67,600
Apr 22, 2020	0.2800	0.2800	0.2500	0.2600	0.2600	55,400
Apr 21, 2020	0.2800	0.2900	0.1700	0.2600	0.2600	408,700
Apr 20, 2020	0.3100	0.3100	0.2800	0.3000	0.3000	168,900
Apr 17, 2020	0.3000	0.3200	0.2800	0.2800	0.2800	246,300
Apr 16, 2020	0.3300	0.3600	0.2700	0.2900	0.2900	810,200
Apr 15, 2020	0.3300	0.3300	0.2700	0.3200	0.3200	116,600
Apr 14, 2020	0.3700	0.3700	0.3100	0.3300	0.3300	199,600
Apr 13, 2020	0.3400	0.4500	0.3000	0.3500	0.3500	961,100
Apr 09, 2020	0.3200	0.3500	0.2900	0.3300	0.3300	186,200
Apr 08, 2020	0.2900	0.3200	0.2800	0.3000	0.3000	125,300
Apr 07, 2020	0.2900	0.3200	0.2800	0.2900	0.2900	110,300
Apr 06, 2020	0.2600	0.3400	0.2600	0.3200	0.3200	431,900
Apr 03, 2020	0.3100	0.3100	0.2600	0.2800	0.2800	74,300
Apr 02, 2020	0.3700	0.3700	0.2900	0.2900	0.2900	36,000
Apr 01, 2020	0.3700	0.3800	0.2100	0.2800	0.2800	400,100
Mar 31, 2020	0.3400	0.3700	0.3400	0.3600	0.3600	36,600
Mar 30, 2020	0.3400	0.4000	0.3300	0.3400	0.3400	94,600
Mar 27, 2020	0.4200	0.4200	0.3400	0.3700	0.3700	120,500
Mar 26, 2020	0.3800	0.4700	0.3300	0.4000	0.4000	192,000
Mar 25, 2020	0.3200	0.4700	0.3000	0.4000	0.4000	448,100
Mar 24, 2020	0.2400	0.3100	0.2300	0.3000	0.3000	164,000
Mar 23, 2020	0.2800	0.2900	0.1700	0.2200	0.2200	70,500
Mar 20, 2020	0.3000	0.3500	0.2300	0.2700	0.2700	264,800
Mar 19, 2020	0.2800	0.3700	0.2200	0.3000	0.3000	567,300
Mar 18, 2020	0.2000	0.2400	0.2000	0.2300	0.2300	123,300
Mar 17, 2020	0.2300	0.2700	0.1700	0.1900	0.1900	37,400
Mar 16, 2020	0.2300	0.2600	0.2100	0.2100	0.2100	38,600
Mar 13, 2020	0.2500	0.3200	0.2300	0.2300	0.2300	46,300
Mar 12, 2020	0.2500	0.3500	0.2500	0.2600	0.2600	10,500
Mar 11, 2020	0.2700	0.2800	0.2300	0.2500	0.2500	92,000
Mar 10, 2020	0.3400	0.3400	0.2700	0.3000	0.3000	34,900
Mar 09, 2020	0.3400	0.3500	0.2100	0.3500	0.3500	66,500
Mar 06, 2020	0.3000	0.3500	0.3000	0.3500	0.3500	33,900
Mar 05, 2020	0.3300	0.3500	0.3100	0.3200	0.3200	42,200
Mar 04, 2020	0.3000	0.3500	0.3000	0.3300	0.3300	79,300
Mar 03, 2020	0.3300	0.3400	0.3000	0.3000	0.3000	75,700
Mar 02, 2020	0.3100	0.3600	0.3100	0.3100	0.3100	8,700
Feb 28, 2020	0.3100	0.3300	0.3100	0.3100	0.3100	31,600
Feb 27, 2020	0.3400	0.3600	0.3100	0.3400	0.3400	18,200
Feb 26, 2020	0.3700	0.4000	0.3500	0.3800	0.3800	8,300
Feb 25, 2020	0.4100	0.4100	0.3500	0.3500	0.3500	35,900
Feb 24, 2020	0.3800	0.4000	0.3300	0.4000	0.4000	49,700
Feb 21, 2020	0.3900	0.3900	0.3300	0.3300	0.3300	26,700
Feb 20, 2020	0.3900	0.4000	0.3600	0.3600	0.3600	6,500
Feb 19, 2020	0.3700	0.3900	0.3700	0.3700	0.3700	4,800
Feb 18, 2020	0.4000	0.4100	0.3400	0.3900	0.3900	40,500
Feb 14, 2020	0.4000	0.4500	0.3800	0.4100	0.4100	77,000
Feb 13, 2020	0.4100	0.4100	0.3800	0.4100	0.4100	36,000
Feb 12, 2020	0.3900	0.4300	0.3700	0.3900	0.3900	23,900
Feb 11, 2020	0.4000	0.4000	0.3600	0.3700	0.3700	38,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...