GEE Group Inc. (JOB)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.3199

+0.0028

(+0.88%)

At close: 04:00PM EDT

0.3200

+0.00

(+0.03%)

After hours:

06:08PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.3145	0.3270	0.3145	0.3199	0.3199	155,317
May 02, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	61,500
May 01, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	91,400
Apr 30, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	76,200
Apr 29, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	46,600
Apr 26, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	99,100
Apr 25, 2024	0.3300	0.3400	0.3200	0.3200	0.3200	90,000
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 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	120,300
Apr 08, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	228,600
Apr 05, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	187,400
Apr 04, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	183,400
Apr 03, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	68,100
Apr 02, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	119,500
Apr 01, 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 08, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	63,500
Mar 07, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	116,300
Mar 06, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	168,100
Mar 05, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	45,900
Mar 04, 2024	0.3600	0.3600	0.3400	0.3600	0.3600	455,000
Mar 01, 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 09, 2024	0.4400	0.4500	0.4200	0.4500	0.4500	180,500
Feb 08, 2024	0.4200	0.4400	0.4100	0.4300	0.4300	228,500
Feb 07, 2024	0.4300	0.4500	0.4200	0.4200	0.4200	356,600
Feb 06, 2024	0.4400	0.4600	0.4300	0.4500	0.4500	378,200
Feb 05, 2024	0.4600	0.4600	0.4300	0.4400	0.4400	271,800
Feb 02, 2024	0.4600	0.4600	0.4300	0.4600	0.4600	268,300
Feb 01, 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 09, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	80,200
Jan 08, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	42,700
Jan 05, 2024	0.4800	0.5100	0.4800	0.4800	0.4800	122,000
Jan 04, 2024	0.4900	0.4900	0.4700	0.4900	0.4900	109,900
Jan 03, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	23,800
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,671.91+559.38(+0.65%)

GEE Group Inc. (JOB)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,671.91
+559.38(+0.65%)