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

GEE Group, Inc. (JOB)

NYSE American - NYSE American Delayed Price. Currency in USD
0.8000+0.0463 (+6.15%)
At close: 04:00PM EST
0.7999 -0.00 (-0.01%)
After hours: 07:02PM EST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.75580.80000.75580.80000.8000897,822
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, 20220.72000.73000.72000.72000.7200129,200
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, 20220.74000.74000.69000.73000.7300218,600
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, 20220.68000.69000.66000.69000.6900437,500
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
Sep 02, 20220.73000.74000.69000.71000.7100316,600
Sep 01, 20220.71000.72000.68000.72000.7200540,400
Aug 31, 20220.74000.75000.68000.72000.7200465,900
Aug 30, 20220.73000.75000.72000.75000.7500650,600
Aug 29, 20220.72000.75000.71000.72000.72001,019,100
Aug 26, 20220.72000.73000.66000.71000.7100859,400
Aug 25, 20220.68000.73000.68000.72000.72001,489,300
Aug 24, 20220.64000.68000.64000.68000.6800604,600
Aug 23, 20220.64000.66000.64000.64000.6400612,700
Aug 22, 20220.66000.66000.61000.64000.6400972,200
Aug 19, 20220.65000.66000.64000.66000.6600714,600
Aug 18, 20220.63000.66000.63000.65000.65001,387,700
Aug 17, 20220.62000.63000.61000.63000.6300332,900
Aug 16, 20220.63000.65000.60000.63000.63002,444,900
Aug 15, 20220.56000.61000.55000.60000.60001,027,500
Aug 12, 20220.56000.57000.55000.56000.5600270,600
Aug 11, 20220.56000.56000.55000.56000.5600507,000
Aug 10, 20220.55000.56000.54000.55000.5500248,100
Aug 09, 20220.56000.56000.51000.53000.5300318,400
Aug 08, 20220.55000.57000.54000.56000.5600616,400
Aug 05, 20220.55000.58000.53000.56000.56002,390,800
Aug 04, 20220.51000.56000.51000.55000.5500597,800
Aug 03, 20220.54000.54000.52000.53000.5300857,200
Aug 02, 20220.55000.56000.53000.54000.5400342,400
Aug 01, 20220.58000.58000.55000.56000.56001,004,300
Jul 29, 20220.56000.57000.56000.57000.5700134,700
Jul 28, 20220.58000.58000.55000.56000.5600181,300
Jul 27, 20220.56000.57000.55000.56000.5600252,100
Jul 26, 20220.55000.58000.55000.56000.5600241,500
Jul 25, 20220.56000.57000.56000.56000.5600214,700
Jul 22, 20220.57000.57000.55000.56000.5600159,400
Jul 21, 20220.57000.57000.57000.57000.5700240,100
Jul 20, 20220.59000.59000.57000.57000.5700182,300
Jul 19, 20220.57000.59000.56000.57000.5700197,000
Jul 18, 20220.57000.59000.57000.57000.5700123,400
Jul 15, 20220.60000.61000.55000.57000.5700102,700
Jul 14, 20220.56000.61000.54000.61000.6100449,600
Jul 13, 20220.55000.58000.54000.57000.5700425,700
Jul 12, 20220.57000.57000.54000.55000.5500109,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement