GEE Group Inc (JOB) Historical Stock Data

0.19 ↓0.01 (-3.55%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, JOB is down -0.17% a day on average. There have been 17 days where GEE Group Inc closed green and 13 days where JOB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-02	0.20	0.19	↓$0.01 (-3.11%)	0.19	0.20	110.03K
2025-05-01	0.19	0.20	↑$0.01 (3.09%)	0.18	0.20	86.67K
2025-04-30	0.18	0.19	↑$0.00 (1.09%)	0.18	0.19	69.16K
2025-04-29	0.19	0.19	↑$0.00 (1.24%)	0.19	0.20	59.65K
2025-04-28	0.18	0.19	↑$0.01 (3.39%)	0.18	0.20	293.24K
2025-04-25	0.18	0.19	↑$0.01 (4.75%)	0.18	0.19	89.35K
2025-04-24	0.18	0.19	↑$0.01 (3.07%)	0.18	0.19	185.79K
2025-04-23	0.18	0.18	↓$0.00 (-1.26%)	0.18	0.19	64.46K
2025-04-22	0.18	0.18	↑$0.00 (0.06%)	0.17	0.18	142.75K
2025-04-21	0.18	0.18	↓$0.00 (-0.99%)	0.18	0.19	121.45K
2025-04-17	0.19	0.18	↓$0.01 (-3.45%)	0.18	0.19	19.61K
2025-04-16	0.18	0.18	↓$0.00 (-1.20%)	0.18	0.19	361.73K
2025-04-15	0.19	0.19	↑$0.00 (0.11%)	0.18	0.19	91.52K
2025-04-14	0.20	0.18	↓$0.01 (-6.79%)	0.18	0.20	196.74K
2025-04-11	0.20	0.19	↓$0.01 (-4.43%)	0.19	0.20	209.72K
2025-04-10	0.19	0.20	↑$0.01 (6.15%)	0.19	0.20	185.08K
2025-04-09	0.19	0.20	↑$0.00 (1.91%)	0.18	0.20	97.94K
2025-04-08	0.19	0.19	↑$0.00 (0.16%)	0.19	0.20	96.89K
2025-04-07	0.19	0.19	↑$0.00 (0.05%)	0.18	0.20	579.50K
2025-04-04	0.19	0.20	↑$0.01 (3.68%)	0.18	0.20	258.62K
2025-04-03	0.20	0.19	↓$0.01 (-2.92%)	0.19	0.20	121.70K
2025-04-02	0.19	0.20	↑$0.01 (4.52%)	0.19	0.21	61.73K
2025-04-01	0.20	0.20	↑$0.00 (1.52%)	0.19	0.20	95.35K
2025-03-31	0.19	0.20	↑$0.01 (5.21%)	0.18	0.21	387K
2025-03-28	0.20	0.19	↓$0.01 (-4.00%)	0.19	0.21	253.87K
2025-03-27	0.22	0.20	↓$0.02 (-6.98%)	0.20	0.22	459.18K
2025-03-26	0.22	0.21	↓$0.01 (-6.42%)	0.21	0.22	90.43K
2025-03-25	0.22	0.21	↓$0.00 (-0.74%)	0.21	0.22	67.23K
2025-03-24	0.22	0.21	↓$0.01 (-4.43%)	0.21	0.23	205K
2025-03-21	0.22	0.22	↑$0.00 (1.47%)	0.21	0.22	396.14K