GEE Group Inc (JOB) Historical Stock Data

0.49 ↓0.00 (-0.40%)

As of January 31, 2023, 3:07pm EST.

Historical Data

In the past 30 trading days, JOB is down -1.69% a day on average. There have been 8 days where GEE Group Inc closed green and 22 days where JOB closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-30	0.49	0.50	↑$0.01 (2.08%)	0.49	0.51	193.31K
2023-01-27	0.47	0.49	↑$0.02 (3.53%)	0.47	0.49	265.50K
2023-01-26	0.48	0.47	↓$0.01 (-2.10%)	0.47	0.49	490.14K
2023-01-25	0.49	0.48	↓$0.01 (-1.46%)	0.48	0.49	875.69K
2023-01-24	0.50	0.48	↓$0.01 (-2.77%)	0.48	0.50	603.36K
2023-01-23	0.49	0.48	↓$0.01 (-1.22%)	0.48	0.50	0.99M
2023-01-20	0.52	0.50	↓$0.02 (-3.90%)	0.49	0.52	304.18K
2023-01-19	0.51	0.51	↓$0.00 (-0.92%)	0.50	0.52	244.45K
2023-01-18	0.52	0.51	↓$0.01 (-2.22%)	0.50	0.55	494.56K
2023-01-17	0.54	0.53	↓$0.01 (-1.27%)	0.53	0.55	589.79K
2023-01-13	0.53	0.54	↑$0.01 (1.34%)	0.53	0.55	278.68K
2023-01-12	0.54	0.53	↓$0.01 (-1.51%)	0.53	0.54	371.55K
2023-01-11	0.53	0.53	↑$0.00 (0.00%)	0.53	0.55	395.84K
2023-01-10	0.53	0.53	↑$0.00 (0.00%)	0.52	0.53	113.93K
2023-01-09	0.54	0.53	↓$0.01 (-2.74%)	0.52	0.56	601.96K
2023-01-06	0.49	0.53	↑$0.04 (8.78%)	0.48	0.54	627.55K
2023-01-05	0.49	0.49	↓$0.01 (-1.26%)	0.47	0.49	373.71K
2023-01-04	0.49	0.49	↓$0.00 (-0.33%)	0.48	0.50	281.18K
2023-01-03	0.50	0.48	↓$0.01 (-2.89%)	0.48	0.51	723.79K
2022-12-30	0.48	0.49	↑$0.02 (3.16%)	0.48	0.49	740.88K
2022-12-29	0.48	0.47	↓$0.01 (-2.53%)	0.46	0.50	1.23M
2022-12-28	0.50	0.48	↓$0.01 (-2.93%)	0.48	0.50	533.61K
2022-12-27	0.52	0.49	↓$0.03 (-5.77%)	0.48	0.53	618.61K
2022-12-23	0.50	0.52	↑$0.02 (3.83%)	0.50	0.54	340.11K
2022-12-22	0.54	0.50	↓$0.04 (-6.83%)	0.48	0.54	1.22M
2022-12-21	0.62	0.53	↓$0.09 (-14.92%)	0.51	0.62	2.72M
2022-12-20	0.66	0.65	↓$0.01 (-1.80%)	0.65	0.69	0.95M
2022-12-19	0.69	0.64	↓$0.05 (-7.30%)	0.64	0.70	818.36K
2022-12-16	0.67	0.66	↓$0.01 (-1.10%)	0.66	0.72	801.47K
2022-12-15	0.70	0.66	↓$0.04 (-5.71%)	0.66	0.72	644.68K