U.S. markets closed

GEE Group, Inc. (JOB)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.0200-0.0200 (-1.92%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20201.01001.04001.01001.02001.020060,800
Sep 17, 20201.03001.04000.99001.04001.0400118,000
Sep 16, 20201.00001.05001.00001.03001.030099,300
Sep 15, 20200.99001.02000.99001.01001.010050,400
Sep 14, 20200.98001.03000.98001.00001.0000141,500
Sep 11, 20201.01001.03000.96000.98000.9800140,000
Sep 10, 20201.02001.09001.00001.02001.0200336,700
Sep 09, 20201.05001.07000.99001.01001.0100157,600
Sep 08, 20201.00001.06000.97001.04001.0400229,400
Sep 04, 20201.11001.11000.95001.03001.0300656,400
Sep 03, 20201.20001.20001.08001.11001.1100404,000
Sep 02, 20201.28001.28001.16001.23001.2300450,000
Sep 01, 20201.15001.27001.14001.24001.2400798,900
Aug 31, 20201.17001.23001.11001.18001.1800837,500
Aug 28, 20201.06001.16001.06001.15001.1500506,200
Aug 27, 20201.07001.10001.04001.05001.0500222,800
Aug 26, 20201.06001.08001.01001.08001.0800457,800
Aug 25, 20201.03001.10001.01001.06001.0600456,500
Aug 24, 20201.08001.08001.00001.01001.0100431,800
Aug 21, 20201.20001.22001.02001.08001.08001,772,700
Aug 20, 20201.01001.28001.00001.22001.22002,476,900
Aug 19, 20201.00001.10001.00001.04001.0400671,900
Aug 18, 20200.88001.06000.87001.00001.0000665,100
Aug 17, 20200.96000.99000.88000.88000.8800486,700
Aug 14, 20201.03001.03000.88000.95000.9500737,100
Aug 13, 20201.03001.06001.01001.04001.0400303,400
Aug 12, 20201.10001.12001.00001.01001.0100523,900
Aug 11, 20201.13001.23001.06001.11001.11001,349,600
Aug 10, 20201.10001.23001.05001.15001.15001,662,200
Aug 07, 20201.40001.47001.14001.19001.19004,817,900
Aug 06, 20201.06001.65001.00001.62001.62006,779,800
Aug 05, 20201.00001.18001.00001.08001.08001,556,800
Aug 04, 20200.87001.08000.87001.01001.01001,475,100
Aug 03, 20200.84000.95000.76000.87000.8700264,800
Jul 31, 20200.86000.88000.81000.84000.8400185,900
Jul 30, 20200.91000.95000.88000.89000.8900125,500
Jul 29, 20200.93000.95000.89000.90000.9000155,600
Jul 28, 20201.00001.02000.90000.91000.9100189,800
Jul 27, 20201.09001.09000.95000.97000.9700337,900
Jul 24, 20201.04001.08001.02001.08001.0800133,100
Jul 23, 20201.13001.16001.06001.06001.0600324,700
Jul 22, 20201.13001.18001.10001.15001.1500192,800
Jul 21, 20201.15001.19001.12001.16001.1600268,200
Jul 20, 20201.13001.40001.13001.15001.15001,711,600
Jul 17, 20201.15001.20001.13001.14001.1400172,000
Jul 16, 20201.22001.22001.10001.16001.1600250,200
Jul 15, 20201.25001.25001.22001.23001.2300252,900
Jul 14, 20201.31001.35001.21001.26001.2600266,900
Jul 13, 20201.40001.50001.31001.37001.3700577,600
Jul 10, 20201.24001.65001.24001.41001.41001,203,600
Jul 09, 20201.24001.33001.20001.20001.2000693,500
Jul 08, 20201.40001.44001.33001.36001.3600303,200
Jul 07, 20201.45001.56001.30001.41001.4100988,800
Jul 06, 20201.35001.74001.23001.56001.56003,932,800
Jul 02, 20201.49002.49001.42001.50001.500080,598,700
Jul 01, 20200.55000.55000.48000.51000.5100160,600
Jun 30, 20200.53000.56000.51000.55000.5500314,100
Jun 29, 20200.60000.60000.53000.54000.5400338,700
Jun 26, 20200.65000.65000.57000.60000.6000679,000
Jun 25, 20200.59000.69000.55000.64000.64001,366,800
Jun 24, 20200.57000.64000.52000.59000.59001,261,600
Jun 23, 20200.54000.58000.49000.54000.5400743,300
Jun 22, 20200.46000.66000.46000.54000.54001,903,100
Jun 19, 20200.52000.52000.46000.46000.4600160,600
Jun 18, 20200.44000.52000.44000.49000.4900192,500
Jun 17, 20200.50000.51000.46000.47000.4700160,700
Jun 16, 20200.49000.52000.46000.52000.5200130,400
Jun 15, 20200.42000.52000.42000.48000.4800312,700
Jun 12, 20200.47000.51000.41000.45000.4500228,300
Jun 11, 20200.50000.50000.42000.44000.4400302,900
Jun 10, 20200.55000.55000.50000.52000.5200462,100
Jun 09, 20200.42000.56000.40000.54000.54002,553,000
Jun 08, 20200.42000.43000.37000.40000.4000316,000
Jun 05, 20200.41000.43000.40000.42000.4200299,300
Jun 04, 20200.42000.45000.40000.42000.4200438,500
Jun 03, 20200.36000.53000.35000.44000.44002,640,800
Jun 02, 20200.39000.39000.33000.35000.3500459,300
Jun 01, 20200.36000.45000.35000.40000.40001,466,900
May 29, 20200.34000.35000.32000.33000.3300217,200
May 28, 20200.37000.37000.33000.35000.3500324,800
May 27, 20200.36000.42000.34000.34000.3400561,000
May 26, 20200.36000.36000.33000.34000.3400346,000
May 22, 20200.30000.35000.30000.32000.3200284,600
May 21, 20200.33000.33000.29000.30000.300095,100
May 20, 20200.30000.33000.28000.32000.3200262,900
May 19, 20200.29000.30000.28000.29000.290083,400
May 18, 20200.28000.31000.28000.29000.2900111,400
May 15, 20200.32000.32000.27000.31000.310072,900
May 14, 20200.29000.32000.27000.31000.310091,900
May 13, 20200.32000.34000.26000.29000.2900126,900
May 12, 20200.32000.35000.30000.32000.3200232,800
May 11, 20200.35000.37000.32000.36000.3600283,200
May 08, 20200.49000.49000.35000.37000.3700762,900
May 07, 20200.34000.40000.32000.38000.3800919,800
May 06, 20200.32000.35000.29000.34000.3400403,800
May 05, 20200.28000.37000.27000.33000.33001,464,700
May 04, 20200.30000.30000.27000.28000.2800111,700
May 01, 20200.29000.30000.28000.30000.300042,500
Apr 30, 20200.31000.31000.26000.29000.290084,800
Apr 29, 20200.28000.31000.28000.30000.3000262,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...