GEE Group Inc. (JOB)

NYSE American - NYSE American Delayed Price. Currency in USD

Visitors trend2W10W9M

0.4865

+0.0166

(+3.53%)

At close: 04:00PM EST

0.4899

+0.00

(+0.70%)

After hours:

07:20PM EST

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.4700	0.4900	0.4700	0.4900	0.4900	265,800
Jan 26, 2023	0.4800	0.4900	0.4700	0.4700	0.4700	493,800
Jan 25, 2023	0.4900	0.4900	0.4800	0.4800	0.4800	875,700
Jan 24, 2023	0.5000	0.5000	0.4800	0.4800	0.4800	603,400
Jan 23, 2023	0.4900	0.5000	0.4800	0.4800	0.4800	987,200
Jan 20, 2023	0.5200	0.5200	0.4900	0.5000	0.5000	304,200
Jan 19, 2023	0.5100	0.5200	0.5000	0.5100	0.5100	245,300
Jan 18, 2023	0.5200	0.5500	0.5000	0.5100	0.5100	495,200
Jan 17, 2023	0.5400	0.5500	0.5300	0.5300	0.5300	594,100
Jan 13, 2023	0.5300	0.5500	0.5300	0.5400	0.5400	278,700
Jan 12, 2023	0.5400	0.5400	0.5300	0.5300	0.5300	372,900
Jan 11, 2023	0.5300	0.5500	0.5300	0.5300	0.5300	396,100
Jan 10, 2023	0.5300	0.5300	0.5200	0.5300	0.5300	115,300
Jan 09, 2023	0.5400	0.5600	0.5200	0.5300	0.5300	602,400
Jan 06, 2023	0.4900	0.5400	0.4800	0.5300	0.5300	629,700
Jan 05, 2023	0.4900	0.4900	0.4700	0.4900	0.4900	375,100
Jan 04, 2023	0.4900	0.5000	0.4800	0.4900	0.4900	290,000
Jan 03, 2023	0.5000	0.5100	0.4800	0.4800	0.4800	724,500
Dec 30, 2022	0.4800	0.4900	0.4800	0.4900	0.4900	744,900
Dec 29, 2022	0.4800	0.5000	0.4600	0.4700	0.4700	1,237,800
Dec 28, 2022	0.5000	0.5000	0.4800	0.4800	0.4800	533,800
Dec 27, 2022	0.5200	0.5300	0.4800	0.4900	0.4900	619,100
Dec 23, 2022	0.5000	0.5400	0.5000	0.5200	0.5200	343,700
Dec 22, 2022	0.5400	0.5400	0.4800	0.5000	0.5000	1,217,300
Dec 21, 2022	0.6200	0.6200	0.5100	0.5300	0.5300	2,734,600
Dec 20, 2022	0.6600	0.6900	0.6500	0.6500	0.6500	1,086,300
Dec 19, 2022	0.6900	0.7000	0.6400	0.6400	0.6400	842,600
Dec 16, 2022	0.6700	0.7200	0.6600	0.6600	0.6600	805,700
Dec 15, 2022	0.7000	0.7200	0.6600	0.6600	0.6600	710,900
Dec 14, 2022	0.7500	0.7800	0.6600	0.6600	0.6600	500,100
Dec 13, 2022	0.7900	0.7900	0.7300	0.7400	0.7400	748,100
Dec 12, 2022	0.7700	0.7900	0.7700	0.7800	0.7800	197,000
Dec 09, 2022	0.7300	0.7700	0.7300	0.7600	0.7600	152,400
Dec 08, 2022	0.7500	0.7600	0.7300	0.7400	0.7400	286,100
Dec 07, 2022	0.7700	0.7700	0.7100	0.7500	0.7500	309,400
Dec 06, 2022	0.7900	0.7900	0.7500	0.7500	0.7500	320,900
Dec 05, 2022	0.7900	0.8000	0.7900	0.7900	0.7900	485,600
Dec 02, 2022	0.8000	0.8000	0.7700	0.7900	0.7900	250,700
Dec 01, 2022	0.8000	0.8000	0.7800	0.7900	0.7900	289,200
Nov 30, 2022	0.7600	0.8000	0.7600	0.8000	0.8000	915,000
Nov 29, 2022	0.7700	0.7700	0.7500	0.7500	0.7500	168,700
Nov 28, 2022	0.7700	0.7800	0.7300	0.7600	0.7600	605,000
Nov 25, 2022	0.7500	0.7700	0.7300	0.7700	0.7700	260,900
Nov 23, 2022	0.7500	0.7700	0.7400	0.7500	0.7500	322,200
Nov 22, 2022	0.7400	0.7500	0.7300	0.7500	0.7500	240,900
Nov 21, 2022	0.7200	0.7400	0.7200	0.7300	0.7300	162,800
Nov 18, 2022	0.7200	0.7300	0.7200	0.7200	0.7200	129,900
Nov 17, 2022	0.7400	0.7400	0.7100	0.7200	0.7200	268,100
Nov 16, 2022	0.7100	0.7400	0.7000	0.7300	0.7300	248,500
Nov 15, 2022	0.7400	0.7400	0.7100	0.7100	0.7100	557,700
Nov 14, 2022	0.7300	0.7400	0.7200	0.7300	0.7300	364,700
Nov 11, 2022	0.7400	0.7400	0.6900	0.7300	0.7300	224,200
Nov 10, 2022	0.7300	0.7300	0.6800	0.7300	0.7300	1,085,100
Nov 09, 2022	0.7200	0.7300	0.7100	0.7200	0.7200	625,900
Nov 08, 2022	0.7000	0.7200	0.6900	0.7100	0.7100	483,600
Nov 07, 2022	0.7000	0.7100	0.6700	0.6900	0.6900	494,000
Nov 04, 2022	0.6800	0.6900	0.6600	0.6900	0.6900	440,900
Nov 03, 2022	0.6600	0.6600	0.6500	0.6600	0.6600	186,000
Nov 02, 2022	0.6700	0.6700	0.6400	0.6500	0.6500	103,900
Nov 01, 2022	0.6400	0.6700	0.6400	0.6700	0.6700	175,000
Oct 31, 2022	0.6300	0.6600	0.6300	0.6300	0.6300	353,500
Oct 28, 2022	0.6400	0.6500	0.6200	0.6400	0.6400	176,300
Oct 27, 2022	0.6200	0.6400	0.6100	0.6400	0.6400	87,100
Oct 26, 2022	0.6200	0.6300	0.5900	0.6200	0.6200	355,500
Oct 25, 2022	0.6400	0.6400	0.6200	0.6300	0.6300	246,000
Oct 24, 2022	0.6200	0.6600	0.6000	0.6400	0.6400	294,200
Oct 21, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	70,100
Oct 20, 2022	0.6300	0.6400	0.6200	0.6200	0.6200	73,300
Oct 19, 2022	0.6400	0.6500	0.6300	0.6300	0.6300	85,500
Oct 18, 2022	0.6600	0.6700	0.6400	0.6500	0.6500	112,500
Oct 17, 2022	0.6600	0.6600	0.6400	0.6600	0.6600	114,200
Oct 14, 2022	0.6500	0.6700	0.6500	0.6500	0.6500	138,600
Oct 13, 2022	0.6200	0.6500	0.6200	0.6400	0.6400	365,500
Oct 12, 2022	0.6400	0.6600	0.6200	0.6200	0.6200	142,500
Oct 11, 2022	0.6400	0.6800	0.6400	0.6400	0.6400	197,200
Oct 10, 2022	0.6800	0.6800	0.6400	0.6600	0.6600	244,200
Oct 07, 2022	0.6600	0.6800	0.6500	0.6600	0.6600	231,500
Oct 06, 2022	0.6600	0.6800	0.6500	0.6500	0.6500	210,500
Oct 05, 2022	0.6800	0.6800	0.6500	0.6700	0.6700	189,700
Oct 04, 2022	0.6800	0.6800	0.6500	0.6600	0.6600	130,100
Oct 03, 2022	0.6500	0.6800	0.6300	0.6700	0.6700	384,500
Sep 30, 2022	0.6600	0.6600	0.6300	0.6300	0.6300	326,500
Sep 29, 2022	0.6500	0.6600	0.6000	0.6200	0.6200	424,800
Sep 28, 2022	0.6200	0.6600	0.6100	0.6300	0.6300	232,300
Sep 27, 2022	0.5900	0.6200	0.5800	0.6100	0.6100	481,600
Sep 26, 2022	0.5800	0.6300	0.5700	0.5800	0.5800	440,100
Sep 23, 2022	0.6400	0.6400	0.5700	0.6400	0.6400	431,100
Sep 22, 2022	0.6700	0.6700	0.6400	0.6400	0.6400	209,400
Sep 21, 2022	0.6700	0.7000	0.6400	0.6500	0.6500	95,200
Sep 20, 2022	0.6400	0.6700	0.6400	0.6700	0.6700	302,800
Sep 19, 2022	0.6300	0.6400	0.6200	0.6400	0.6400	311,100
Sep 16, 2022	0.6600	0.6700	0.6200	0.6300	0.6300	969,500
Sep 15, 2022	0.7200	0.7200	0.6500	0.6600	0.6600	470,200
Sep 14, 2022	0.7500	0.7500	0.7000	0.7000	0.7000	247,100
Sep 13, 2022	0.7500	0.7700	0.7300	0.7500	0.7500	398,300
Sep 12, 2022	0.7400	0.7800	0.7400	0.7600	0.7600	548,200
Sep 09, 2022	0.7200	0.7500	0.7200	0.7400	0.7400	321,900
Sep 08, 2022	0.7300	0.7300	0.7000	0.7200	0.7200	170,700
Sep 07, 2022	0.7500	0.7500	0.7100	0.7300	0.7300	255,000
Sep 06, 2022	0.7200	0.7300	0.7100	0.7200	0.7200	204,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,927.60-2.40(-0.12%)

GEE Group Inc. (JOB)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,927.60
-2.40(-0.12%)