GEE Group Inc. (JOB)
0.20
0.01 (4.17%)
At close: Mar 31, 2025, 12:06 PM
GEE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 242,915 |
| Mar 27, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76% | 459,200 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 90,431 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 67,230 |
| Mar 24, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | -0.01 | -4.55% | 205,001 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76% | 396,141 |
| Mar 20, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.00 | 0.00% | 426,708 |
| Mar 19, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 147,049 |
| Mar 18, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 131,269 |
| Mar 17, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 262,204 |
| Mar 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 228,836 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55% | 78,806 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 25,450 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 178,386 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 93,417 |
| Mar 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 270,237 |
| Mar 6, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 230,400 |
| Mar 5, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.00 | 0.00% | 215,400 |
| Mar 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 145,500 |
| Mar 3, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 312,046 |
| Feb 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35% | 340,100 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 124,600 |
| Feb 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.01 | 4.55% | 251,802 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35% | 632,357 |
| Feb 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 330,303 |
| Feb 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17% | 137,000 |
| Feb 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.01 | 4.35% | 93,709 |
| Feb 19, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | -0.01 | -4.17% | 446,027 |
| Feb 18, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00% | 329,000 |
| Feb 14, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00% | 462,500 |
| Feb 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.01 | 4.35% | 219,000 |
| Feb 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 78,500 |
| Feb 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17% | 125,741 |
| Feb 10, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.01 | 4.35% | 356,666 |
| Feb 7, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 250,183 |
| Feb 6, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 387,039 |
| Feb 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 176,616 |
| Feb 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 102,500 |
| Feb 3, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 456,200 |
| Jan 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 289,631 |
| Jan 30, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17% | 338,111 |
| Jan 29, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | -0.01 | -4.00% | 519,333 |
| Jan 28, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 191,000 |
| Jan 27, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.01 | 4.17% | 421,243 |
| Jan 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | -0.01 | -4.00% | 898,605 |
| Jan 23, 2025 | 0.25 | 0.26 | 0.21 | 0.25 | -0.01 | -3.85% | 1,219,334 |
| Jan 22, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | -0.01 | -3.70% | 708,000 |
| Jan 21, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.01 | 3.85% | 1,097,822 |
| Jan 17, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | -0.02 | -7.14% | 954,117 |
| Jan 16, 2025 | 0.26 | 0.30 | 0.24 | 0.28 | 0.04 | 16.67% | 4,460,500 |