U.S. Markets closed

Gee Group Inc. (JOB)

NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
4.75+0.09 (+2.03%)
At close: 3:59PM EDT
People also watch
INSNTNGVBDRIHT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20174.514.804.364.754.758,400
Aug 17, 20174.664.664.664.664.66900
Aug 16, 20174.705.204.574.754.7567,800
Aug 15, 20174.905.374.754.754.757,400
Aug 14, 20175.065.244.264.734.7315,100
Aug 11, 20175.115.115.065.065.065,500
Aug 10, 20175.155.195.105.105.1017,000
Aug 09, 20175.255.255.155.155.151,600
Aug 08, 20175.155.185.155.155.1513,700
Aug 07, 20175.165.165.155.165.1621,300
Aug 04, 20175.175.185.155.155.154,500
Aug 03, 20175.285.405.155.215.2132,800
Aug 02, 20175.175.475.155.475.478,700
Aug 01, 20175.195.205.195.205.20400
Jul 31, 20175.165.205.155.165.166,600
Jul 28, 20175.175.185.155.155.154,000
Jul 27, 20175.155.235.155.195.1927,200
Jul 26, 20175.215.255.155.165.1624,500
Jul 25, 20175.475.475.155.155.153,400
Jul 24, 20175.355.395.105.215.2133,100
Jul 21, 20175.365.405.105.255.2537,200
Jul 20, 20175.355.385.335.335.331,400
Jul 19, 20175.385.385.255.335.3316,200
Jul 18, 20175.355.405.335.405.401,500
Jul 17, 20175.505.525.335.365.3615,200
Jul 14, 20175.405.525.315.425.4236,100
Jul 13, 20175.395.585.205.585.5818,000
Jul 12, 20175.295.455.295.375.3715,400
Jul 11, 20175.485.555.265.355.3542,300
Jul 10, 20175.305.445.105.445.4436,400
Jul 07, 20175.095.355.095.355.358,200
Jul 06, 20175.295.545.015.115.1130,800
Jul 05, 20175.155.295.015.295.2926,100
Jul 03, 20175.245.245.005.005.004,500
Jun 30, 20175.545.545.075.165.168,700
Jun 29, 20175.385.545.335.335.3314,600
Jun 28, 20175.505.505.125.485.4813,600
Jun 27, 20175.395.625.325.605.6030,000
Jun 26, 20175.325.514.995.415.4118,000
Jun 23, 20175.325.535.065.345.3422,100
Jun 22, 20175.255.395.005.325.3218,200
Jun 21, 20175.405.405.255.255.253,500
Jun 20, 20175.275.415.255.395.3911,400
Jun 19, 20175.385.385.295.305.302,500
Jun 16, 20175.315.405.275.405.402,200
Jun 15, 20175.455.455.425.425.42400
Jun 14, 20175.395.405.325.375.3727,200
Jun 13, 20175.355.545.275.395.3939,000
Jun 12, 20175.405.405.275.335.332,400
Jun 09, 20175.205.405.205.375.371,400
Jun 08, 20175.305.305.235.245.249,400
Jun 07, 20175.495.495.205.355.3512,300
Jun 06, 20175.525.565.305.405.401,200
Jun 05, 20175.355.575.355.465.463,700
Jun 02, 20175.335.455.235.235.236,600
Jun 01, 20175.495.505.315.315.311,600
May 31, 20175.505.735.325.425.4210,600
May 30, 20175.355.455.355.455.452,300
May 26, 20175.355.355.165.295.292,000
May 25, 20175.355.445.355.375.372,500
May 24, 20175.315.565.315.335.332,000
May 23, 20175.715.715.335.335.332,100
May 22, 20175.635.885.615.855.853,600
May 19, 20175.715.945.685.845.845,100
May 18, 20175.795.805.695.755.757,500
May 17, 20175.755.865.695.785.7812,100
May 16, 20175.785.895.695.815.8120,700
May 15, 20176.156.285.615.915.9128,800
May 12, 20175.976.505.976.066.0630,300
May 11, 20175.955.955.955.955.95300
May 10, 20175.986.035.875.945.941,500
May 09, 20176.106.105.706.026.0229,800
May 08, 20176.006.146.006.026.022,900
May 05, 20176.056.055.776.006.00400
May 04, 20175.906.055.906.056.051,700
May 03, 20176.006.005.715.955.953,400
May 02, 20175.755.965.755.955.952,800
May 01, 20175.886.115.765.975.974,300
Apr 28, 20175.805.985.805.985.982,300
Apr 27, 20175.825.905.805.805.802,300
Apr 26, 20175.795.825.785.825.823,100
Apr 25, 20175.845.935.755.815.816,900
Apr 24, 20176.046.065.835.855.856,700
Apr 21, 20175.916.075.876.006.002,600
Apr 20, 20175.755.995.755.815.814,500
Apr 19, 20176.066.135.755.855.857,100
Apr 18, 20176.156.155.965.965.96800
Apr 17, 20176.256.515.866.006.0012,400
Apr 13, 20176.376.436.306.306.304,300
Apr 12, 20176.566.586.316.366.3618,400
Apr 11, 20176.506.806.506.536.5322,700
Apr 10, 20176.677.006.216.556.5548,000
Apr 07, 20175.856.405.836.386.3833,800
Apr 06, 20175.816.045.815.885.886,600
Apr 05, 20176.006.005.705.815.818,500
Apr 04, 20176.476.685.565.805.8086,100
Apr 03, 20174.996.854.996.396.39464,200
Mar 31, 20175.005.004.764.954.9510,700
Mar 30, 20174.995.004.784.974.973,900
Mar 29, 20174.954.954.894.904.903,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...