NYSE American - Delayed Quote USD

GEE Group Inc. (JOB)

0.3302 +0.0122 (+3.85%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.3200 0.3400 0.3100 0.3300 0.3300 388,300
Apr 23, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 65,800
Apr 22, 2024 0.3000 0.3300 0.3000 0.3200 0.3200 661,800
Apr 19, 2024 0.3300 0.3400 0.3200 0.3300 0.3300 121,700
Apr 18, 2024 0.3200 0.3400 0.3200 0.3300 0.3300 146,300
Apr 17, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 234,900
Apr 16, 2024 0.3300 0.3500 0.3300 0.3300 0.3300 266,100
Apr 15, 2024 0.3500 0.3600 0.3200 0.3400 0.3400 305,900
Apr 12, 2024 0.3500 0.3600 0.3400 0.3500 0.3500 226,000
Apr 11, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 82,500
Apr 10, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 90,200
Apr 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 120,300
Apr 8, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 228,600
Apr 5, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 187,400
Apr 4, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 183,400
Apr 3, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 68,100
Apr 2, 2024 0.3600 0.3700 0.3600 0.3600 0.3600 119,500
Apr 1, 2024 0.3600 0.3700 0.3600 0.3600 0.3600 166,800
Mar 28, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 200,000
Mar 27, 2024 0.3700 0.3700 0.3500 0.3700 0.3700 250,600
Mar 26, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 200,900
Mar 25, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 283,600
Mar 22, 2024 0.3500 0.3700 0.3500 0.3600 0.3600 224,700
Mar 21, 2024 0.3500 0.3700 0.3500 0.3500 0.3500 186,100
Mar 20, 2024 0.3500 0.3700 0.3500 0.3600 0.3600 143,600
Mar 19, 2024 0.3700 0.3800 0.3500 0.3500 0.3500 433,800
Mar 18, 2024 0.3900 0.3900 0.3600 0.3800 0.3800 268,800
Mar 15, 2024 0.3800 0.3900 0.3700 0.3900 0.3900 147,300
Mar 14, 2024 0.3800 0.3800 0.3600 0.3800 0.3800 127,500
Mar 13, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 77,500
Mar 12, 2024 0.3600 0.3900 0.3600 0.3800 0.3800 507,500
Mar 11, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 233,200
Mar 8, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 63,500
Mar 7, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 116,300
Mar 6, 2024 0.3500 0.3600 0.3500 0.3500 0.3500 168,100
Mar 5, 2024 0.3600 0.3600 0.3500 0.3600 0.3600 45,900
Mar 4, 2024 0.3600 0.3600 0.3400 0.3600 0.3600 455,000
Mar 1, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 187,800
Feb 29, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 222,500
Feb 28, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 87,100
Feb 27, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 138,300
Feb 26, 2024 0.3700 0.3900 0.3700 0.3800 0.3800 127,600
Feb 23, 2024 0.3700 0.3900 0.3400 0.3800 0.3800 713,800
Feb 22, 2024 0.3800 0.3900 0.3600 0.3700 0.3700 348,800
Feb 21, 2024 0.3900 0.4000 0.3800 0.3800 0.3800 231,600
Feb 20, 2024 0.3800 0.3900 0.3700 0.3900 0.3900 146,300
Feb 16, 2024 0.3900 0.4000 0.3700 0.3800 0.3800 450,500
Feb 15, 2024 0.3900 0.4000 0.3600 0.4000 0.4000 705,800
Feb 14, 2024 0.3600 0.4100 0.3500 0.3800 0.3800 1,252,800
Feb 13, 2024 0.4200 0.4300 0.3900 0.4100 0.4100 1,020,400
Feb 12, 2024 0.4400 0.4500 0.4200 0.4200 0.4200 277,700
Feb 9, 2024 0.4400 0.4500 0.4200 0.4500 0.4500 180,500
Feb 8, 2024 0.4200 0.4400 0.4100 0.4300 0.4300 228,500
Feb 7, 2024 0.4300 0.4500 0.4200 0.4200 0.4200 356,600
Feb 6, 2024 0.4400 0.4600 0.4300 0.4500 0.4500 378,200
Feb 5, 2024 0.4600 0.4600 0.4300 0.4400 0.4400 271,800
Feb 2, 2024 0.4600 0.4600 0.4300 0.4600 0.4600 268,300
Feb 1, 2024 0.4600 0.4700 0.4500 0.4700 0.4700 294,400
Jan 31, 2024 0.4800 0.4800 0.4500 0.4700 0.4700 249,200
Jan 30, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 34,200
Jan 29, 2024 0.4800 0.4900 0.4800 0.4800 0.4800 160,400
Jan 26, 2024 0.4700 0.4900 0.4700 0.4800 0.4800 137,600
Jan 25, 2024 0.4800 0.4800 0.4700 0.4800 0.4800 103,900
Jan 24, 2024 0.4700 0.4900 0.4700 0.4800 0.4800 68,400
Jan 23, 2024 0.4800 0.4800 0.4700 0.4800 0.4800 104,000
Jan 22, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 53,600
Jan 19, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 203,000
Jan 18, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 160,200
Jan 17, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 208,100
Jan 16, 2024 0.4600 0.4700 0.4500 0.4600 0.4600 135,800
Jan 12, 2024 0.4500 0.4700 0.4500 0.4700 0.4700 223,100
Jan 11, 2024 0.4600 0.4700 0.4500 0.4500 0.4500 45,800
Jan 10, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 38,800
Jan 9, 2024 0.4700 0.4800 0.4700 0.4700 0.4700 80,200
Jan 8, 2024 0.4700 0.4800 0.4700 0.4700 0.4700 42,700
Jan 5, 2024 0.4800 0.5100 0.4800 0.4800 0.4800 122,000
Jan 4, 2024 0.4900 0.4900 0.4700 0.4900 0.4900 109,900
Jan 3, 2024 0.4900 0.4900 0.4800 0.4900 0.4900 23,800
Jan 2, 2024 0.5100 0.5100 0.4800 0.4900 0.4900 145,000
Dec 29, 2023 0.5100 0.5200 0.5000 0.5000 0.5000 192,200
Dec 28, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 272,600
Dec 27, 2023 0.5000 0.5200 0.5000 0.5000 0.5000 196,700
Dec 26, 2023 0.4800 0.5000 0.4800 0.5000 0.5000 327,900
Dec 22, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 224,000
Dec 21, 2023 0.5000 0.5100 0.4700 0.5100 0.5100 261,600
Dec 20, 2023 0.5100 0.5200 0.4900 0.5000 0.5000 232,300
Dec 19, 2023 0.5000 0.5300 0.4500 0.5200 0.5200 1,088,000
Dec 18, 2023 0.5200 0.5500 0.5200 0.5400 0.5400 357,000
Dec 15, 2023 0.5400 0.5500 0.5300 0.5300 0.5300 215,400
Dec 14, 2023 0.5300 0.5400 0.5200 0.5400 0.5400 150,900
Dec 13, 2023 0.5200 0.5500 0.5100 0.5300 0.5300 99,900
Dec 12, 2023 0.5400 0.5400 0.5200 0.5200 0.5200 93,900
Dec 11, 2023 0.5300 0.5400 0.5300 0.5400 0.5400 53,500
Dec 8, 2023 0.5400 0.5500 0.5300 0.5500 0.5500 70,700
Dec 7, 2023 0.5400 0.5500 0.5300 0.5400 0.5400 60,500
Dec 6, 2023 0.5400 0.5400 0.5300 0.5400 0.5400 100,300
Dec 5, 2023 0.5300 0.5400 0.5300 0.5300 0.5300 66,400
Dec 4, 2023 0.5300 0.5500 0.5300 0.5400 0.5400 167,400
Dec 1, 2023 0.5500 0.5500 0.5300 0.5400 0.5400 153,700
Nov 30, 2023 0.5300 0.5400 0.5300 0.5400 0.5400 82,100
Nov 29, 2023 0.5300 0.5500 0.5200 0.5400 0.5400 115,500
Nov 28, 2023 0.5500 0.5500 0.5200 0.5500 0.5500 109,600
Nov 27, 2023 0.5300 0.5500 0.5300 0.5300 0.5300 101,100
Nov 24, 2023 0.5500 0.5500 0.5300 0.5500 0.5500 104,500
Nov 22, 2023 0.5400 0.5500 0.5200 0.5500 0.5500 133,500
Nov 21, 2023 0.5200 0.5400 0.5200 0.5400 0.5400 90,700
Nov 20, 2023 0.5300 0.5400 0.5100 0.5300 0.5300 338,700
Nov 17, 2023 0.5300 0.5500 0.5200 0.5500 0.5500 135,900
Nov 16, 2023 0.5400 0.5500 0.5200 0.5500 0.5500 124,000
Nov 15, 2023 0.5500 0.5600 0.5200 0.5400 0.5400 340,500
Nov 14, 2023 0.5500 0.5600 0.5400 0.5500 0.5500 211,100
Nov 13, 2023 0.5300 0.5600 0.5300 0.5500 0.5500 111,600
Nov 10, 2023 0.5400 0.5600 0.5400 0.5500 0.5500 113,300
Nov 9, 2023 0.5500 0.5700 0.5500 0.5500 0.5500 114,300
Nov 8, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 112,800
Nov 7, 2023 0.5600 0.5800 0.5600 0.5600 0.5600 72,500
Nov 6, 2023 0.5500 0.5800 0.5500 0.5600 0.5600 121,400
Nov 3, 2023 0.5600 0.5900 0.5500 0.5600 0.5600 241,000
Nov 2, 2023 0.5800 0.5900 0.5500 0.5500 0.5500 180,500
Nov 1, 2023 0.5600 0.5700 0.5400 0.5700 0.5700 111,400
Oct 31, 2023 0.5300 0.5600 0.5300 0.5400 0.5400 108,700
Oct 30, 2023 0.5300 0.5500 0.5300 0.5300 0.5300 153,000
Oct 27, 2023 0.5300 0.5600 0.5300 0.5300 0.5300 78,700
Oct 26, 2023 0.5400 0.5600 0.5300 0.5300 0.5300 131,500
Oct 25, 2023 0.5300 0.5700 0.5300 0.5300 0.5300 142,400
Oct 24, 2023 0.5400 0.5700 0.5400 0.5400 0.5400 139,900
Oct 23, 2023 0.5600 0.5700 0.5400 0.5400 0.5400 138,800
Oct 20, 2023 0.5600 0.5800 0.5500 0.5500 0.5500 142,000
Oct 19, 2023 0.5700 0.5900 0.5600 0.5600 0.5600 149,100
Oct 18, 2023 0.5700 0.5900 0.5700 0.5700 0.5700 100,900
Oct 17, 2023 0.5700 0.6000 0.5700 0.5700 0.5700 165,200
Oct 16, 2023 0.5900 0.6000 0.5700 0.5700 0.5700 189,400
Oct 13, 2023 0.5800 0.6000 0.5700 0.5800 0.5800 139,000
Oct 12, 2023 0.5800 0.6000 0.5800 0.5800 0.5800 144,300
Oct 11, 2023 0.5700 0.6000 0.5700 0.5700 0.5700 187,200
Oct 10, 2023 0.5900 0.6100 0.5700 0.5700 0.5700 338,500
Oct 9, 2023 0.5700 0.6000 0.5700 0.5900 0.5900 197,500
Oct 6, 2023 0.5700 0.5900 0.5600 0.5700 0.5700 91,800
Oct 5, 2023 0.5500 0.6000 0.5500 0.5600 0.5600 212,700
Oct 4, 2023 0.5700 0.6000 0.5500 0.5500 0.5500 263,300
Oct 3, 2023 0.5900 0.6000 0.5600 0.5700 0.5700 303,500
Oct 2, 2023 0.6000 0.6000 0.5800 0.5900 0.5900 335,900
Sep 29, 2023 0.5800 0.6000 0.5700 0.5900 0.5900 64,400
Sep 28, 2023 0.5800 0.6000 0.5700 0.5700 0.5700 216,500
Sep 27, 2023 0.5400 0.6100 0.5400 0.5800 0.5800 246,700
Sep 26, 2023 0.5700 0.6000 0.5500 0.5600 0.5600 218,400
Sep 25, 2023 0.5800 0.6100 0.5700 0.5700 0.5700 238,000
Sep 22, 2023 0.5800 0.6100 0.5800 0.5900 0.5900 132,200
Sep 21, 2023 0.5900 0.6100 0.5800 0.5800 0.5800 232,900
Sep 20, 2023 0.6100 0.6100 0.5900 0.5900 0.5900 127,700
Sep 19, 2023 0.6000 0.6100 0.5900 0.5900 0.5900 295,400
Sep 18, 2023 0.6100 0.6100 0.5700 0.6000 0.6000 311,800
Sep 15, 2023 0.5800 0.6200 0.5300 0.6200 0.6200 1,068,400
Sep 14, 2023 0.5900 0.5900 0.5500 0.5600 0.5600 415,500
Sep 13, 2023 0.5700 0.6000 0.5600 0.5700 0.5700 410,800
Sep 12, 2023 0.6000 0.6100 0.5900 0.5900 0.5900 280,200
Sep 11, 2023 0.6000 0.6100 0.5700 0.5900 0.5900 353,900
Sep 8, 2023 0.6100 0.6100 0.5700 0.6000 0.6000 541,400
Sep 7, 2023 0.5900 0.6100 0.5800 0.6100 0.6100 363,400
Sep 6, 2023 0.6100 0.6200 0.6000 0.6100 0.6100 285,100
Sep 5, 2023 0.6200 0.6300 0.6000 0.6100 0.6100 568,900
Sep 1, 2023 0.6000 0.6300 0.5900 0.6000 0.6000 578,400
Aug 31, 2023 0.6100 0.6200 0.5900 0.5900 0.5900 487,000
Aug 30, 2023 0.6000 0.6100 0.5900 0.6000 0.6000 266,400
Aug 29, 2023 0.6000 0.6100 0.6000 0.6000 0.6000 363,800
Aug 28, 2023 0.6100 0.6100 0.5700 0.6000 0.6000 852,300
Aug 25, 2023 0.6100 0.6100 0.5900 0.6000 0.6000 561,400
Aug 24, 2023 0.6200 0.6200 0.5900 0.6000 0.6000 404,000
Aug 23, 2023 0.6100 0.6100 0.5900 0.6000 0.6000 513,100
Aug 22, 2023 0.5900 0.6100 0.5800 0.5900 0.5900 448,100
Aug 21, 2023 0.5900 0.6000 0.5800 0.5900 0.5900 642,000
Aug 18, 2023 0.6100 0.6100 0.5500 0.5700 0.5700 632,300
Aug 17, 2023 0.5500 0.6100 0.5400 0.5900 0.5900 1,347,000
Aug 16, 2023 0.4900 0.5500 0.4900 0.5300 0.5300 848,300
Aug 15, 2023 0.4900 0.5100 0.4600 0.4900 0.4900 1,344,300
Aug 14, 2023 0.4400 0.4500 0.4300 0.4300 0.4300 214,600
Aug 11, 2023 0.4300 0.4400 0.4200 0.4300 0.4300 258,500
Aug 10, 2023 0.4400 0.4400 0.4300 0.4400 0.4400 180,300
Aug 9, 2023 0.4500 0.4500 0.4200 0.4300 0.4300 350,700
Aug 8, 2023 0.4700 0.4700 0.4400 0.4400 0.4400 202,900
Aug 7, 2023 0.4800 0.4800 0.4400 0.4400 0.4400 254,200
Aug 4, 2023 0.4700 0.4800 0.4600 0.4700 0.4700 67,500
Aug 3, 2023 0.4700 0.4800 0.4600 0.4700 0.4700 82,500
Aug 2, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 91,100
Aug 1, 2023 0.4700 0.4700 0.4600 0.4700 0.4700 269,700
Jul 31, 2023 0.4800 0.4800 0.4700 0.4700 0.4700 126,900
Jul 28, 2023 0.4700 0.4800 0.4600 0.4800 0.4800 180,600
Jul 27, 2023 0.4800 0.4900 0.4700 0.4700 0.4700 311,500
Jul 26, 2023 0.4800 0.4900 0.4800 0.4800 0.4800 273,900
Jul 25, 2023 0.4800 0.5000 0.4800 0.4900 0.4900 109,100
Jul 24, 2023 0.4700 0.5000 0.4700 0.4900 0.4900 130,200
Jul 21, 2023 0.4900 0.5100 0.4700 0.4700 0.4700 285,100
Jul 20, 2023 0.4900 0.5200 0.4900 0.5000 0.5000 270,100
Jul 19, 2023 0.5100 0.5100 0.4700 0.5000 0.5000 237,200
Jul 18, 2023 0.5300 0.5400 0.5000 0.5100 0.5100 358,500
Jul 17, 2023 0.5000 0.5300 0.4900 0.5300 0.5300 357,100
Jul 14, 2023 0.5100 0.5200 0.4800 0.5000 0.5000 378,700
Jul 13, 2023 0.5000 0.5300 0.4900 0.5100 0.5100 519,300
Jul 12, 2023 0.5000 0.5100 0.4700 0.5100 0.5100 307,700
Jul 11, 2023 0.5100 0.5200 0.4900 0.5000 0.5000 334,700
Jul 10, 2023 0.5200 0.5300 0.5100 0.5100 0.5100 215,100
Jul 7, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 128,300
Jul 6, 2023 0.5100 0.5200 0.4900 0.4900 0.4900 354,700
Jul 5, 2023 0.5300 0.5300 0.5000 0.5200 0.5200 238,400
Jul 3, 2023 0.5500 0.5500 0.5000 0.5400 0.5400 270,000
Jun 30, 2023 0.5500 0.5500 0.5100 0.5100 0.5100 237,100
Jun 29, 2023 0.5300 0.5400 0.5100 0.5200 0.5200 172,600
Jun 28, 2023 0.5100 0.5300 0.4900 0.5200 0.5200 118,400
Jun 27, 2023 0.5100 0.5400 0.4900 0.5200 0.5200 312,200
Jun 26, 2023 0.5100 0.5300 0.5100 0.5100 0.5100 170,900
Jun 23, 2023 0.5100 0.5300 0.5100 0.5200 0.5200 38,700
Jun 22, 2023 0.5400 0.5500 0.5100 0.5200 0.5200 132,200
Jun 21, 2023 0.5300 0.5500 0.5300 0.5400 0.5400 187,700
Jun 20, 2023 0.5100 0.5400 0.5100 0.5400 0.5400 199,900
Jun 16, 2023 0.5200 0.5400 0.5200 0.5300 0.5300 172,400
Jun 15, 2023 0.5300 0.5300 0.5100 0.5300 0.5300 220,300
Jun 14, 2023 0.5300 0.5300 0.5200 0.5300 0.5300 149,000
Jun 13, 2023 0.5300 0.5400 0.5200 0.5300 0.5300 87,500
Jun 12, 2023 0.5300 0.5400 0.5200 0.5400 0.5400 48,200
Jun 9, 2023 0.5400 0.5400 0.5200 0.5300 0.5300 111,900
Jun 8, 2023 0.5400 0.5400 0.5200 0.5400 0.5400 157,800
Jun 7, 2023 0.5300 0.5400 0.5200 0.5400 0.5400 130,200
Jun 6, 2023 0.5200 0.5300 0.5200 0.5300 0.5300 81,900
Jun 5, 2023 0.5000 0.5400 0.5000 0.5100 0.5100 307,400
Jun 2, 2023 0.4800 0.5200 0.4800 0.5100 0.5100 242,500
Jun 1, 2023 0.4900 0.5000 0.4600 0.4600 0.4600 146,700
May 31, 2023 0.4900 0.5000 0.4900 0.4900 0.4900 79,200
May 30, 2023 0.5000 0.5200 0.4800 0.4900 0.4900 115,300
May 26, 2023 0.5100 0.5200 0.5000 0.5000 0.5000 215,700
May 25, 2023 0.5000 0.5200 0.5000 0.5100 0.5100 186,700
May 24, 2023 0.5000 0.5200 0.5000 0.5100 0.5100 60,900
May 23, 2023 0.5300 0.5300 0.5000 0.5000 0.5000 208,900
May 22, 2023 0.4800 0.5200 0.4800 0.5100 0.5100 295,300
May 19, 2023 0.4900 0.5100 0.4900 0.4900 0.4900 272,200
May 18, 2023 0.4900 0.5000 0.4900 0.4900 0.4900 242,800
May 17, 2023 0.4900 0.5000 0.4800 0.4900 0.4900 469,900
May 16, 2023 0.5000 0.5100 0.4800 0.5000 0.5000 249,300
May 15, 2023 0.5100 0.5200 0.5000 0.5000 0.5000 137,100
May 12, 2023 0.4800 0.5100 0.4800 0.4900 0.4900 174,000
May 11, 2023 0.4900 0.5100 0.4900 0.4900 0.4900 282,700
May 10, 2023 0.5000 0.5100 0.4800 0.4800 0.4800 149,700
May 9, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 353,200
May 8, 2023 0.4500 0.5000 0.4500 0.4900 0.4900 133,100
May 5, 2023 0.5100 0.5100 0.4800 0.4900 0.4900 180,100
May 4, 2023 0.4900 0.5100 0.4700 0.4900 0.4900 210,200
May 3, 2023 0.4800 0.5200 0.4800 0.4900 0.4900 293,000
May 2, 2023 0.5000 0.5200 0.4700 0.4900 0.4900 231,400
May 1, 2023 0.5000 0.5100 0.4800 0.5000 0.5000 351,100
Apr 28, 2023 0.5000 0.5200 0.5000 0.5000 0.5000 962,300
Apr 27, 2023 0.5000 0.5100 0.4800 0.5000 0.5000 1,216,100
Apr 26, 2023 0.4300 0.4600 0.4300 0.4400 0.4400 207,700
Apr 25, 2023 0.4400 0.4600 0.4300 0.4400 0.4400 389,000

Related Tickers

STAF Staffing 360 Solutions, Inc.
0.2619
-6.13%
 
ADENz.XC
 
ASH.AX Ashley Services Group Limited
0.2650
-3.64%
 
TCCPY TechnoPro Holdings, Inc.
3.6502
+0.83%
 
NBB.L Norman Broadbent plc
9.00
-7.69%
 
GXXM GEX Management, Inc.
0.0001
0.00%
 
COM.MC Catenon, S.A.
0.6100
0.00%
 
MHH Mastech Digital, Inc.
8.63
+1.65%
 
PPE.AX Peoplein Limited
0.9850
-2.48%
 
PIXY ShiftPixy, Inc.
1.9400
-6.73%