GEE Group Inc (JOB) Historical Stock Data

0.32 ↓0.00 (-0.62%)

As of April 23, 2024, 3:31pm EST.

Historical Data

In the past 30 trading days, JOB is down -0.29% a day on average. There have been 13 days where GEE Group Inc closed green and 17 days where JOB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-23	0.32	0.32	↓$0.00 (-0.63%)	0.32	0.32	65.77K
2024-04-22	0.30	0.32	↑$0.02 (6.67%)	0.30	0.33	661.75K
2024-04-19	0.33	0.33	↑$0.00 (1.16%)	0.32	0.34	121.87K
2024-04-18	0.32	0.33	↑$0.01 (2.56%)	0.32	0.34	146.29K
2024-04-17	0.33	0.33	↑$0.00 (0.28%)	0.33	0.33	234.93K
2024-04-16	0.33	0.33	↑$0.00 (0.00%)	0.33	0.35	266.25K
2024-04-15	0.35	0.34	↓$0.01 (-2.56%)	0.32	0.36	305.88K
2024-04-12	0.35	0.35	↓$0.00 (-0.77%)	0.34	0.36	226.30K
2024-04-11	0.36	0.35	↓$0.01 (-1.69%)	0.35	0.36	82.46K
2024-04-10	0.35	0.35	↑$0.01 (1.45%)	0.35	0.35	90.21K
2024-04-09	0.35	0.35	↓$0.00 (-0.09%)	0.35	0.35	120.32K
2024-04-08	0.36	0.35	↓$0.01 (-2.73%)	0.35	0.36	225.50K
2024-04-05	0.36	0.35	↓$0.01 (-2.65%)	0.35	0.36	187.49K
2024-04-04	0.37	0.36	↓$0.01 (-1.48%)	0.36	0.37	183.47K
2024-04-03	0.36	0.36	↑$0.00 (0.67%)	0.36	0.36	68.11K
2024-04-02	0.36	0.36	↑$0.00 (0.83%)	0.36	0.37	119.50K
2024-04-01	0.36	0.36	↓$0.00 (-0.88%)	0.36	0.37	166.79K
2024-03-28	0.37	0.36	↓$0.01 (-2.18%)	0.36	0.37	200.05K
2024-03-27	0.37	0.37	↓$0.00 (-0.03%)	0.35	0.37	250.62K
2024-03-26	0.37	0.36	↓$0.01 (-2.00%)	0.36	0.37	201K
2024-03-25	0.37	0.36	↓$0.01 (-2.00%)	0.35	0.37	283.11K
2024-03-22	0.35	0.36	↑$0.01 (1.99%)	0.35	0.37	224.71K
2024-03-21	0.35	0.35	↑$0.00 (0.00%)	0.35	0.37	186.07K
2024-03-20	0.35	0.36	↑$0.01 (2.09%)	0.35	0.37	143.56K
2024-03-19	0.37	0.35	↓$0.01 (-3.70%)	0.35	0.38	433.83K
2024-03-18	0.39	0.38	↓$0.01 (-3.39%)	0.36	0.39	268.84K
2024-03-15	0.38	0.39	↑$0.01 (2.99%)	0.37	0.39	147.53K
2024-03-14	0.38	0.38	↓$0.01 (-1.74%)	0.36	0.38	127.60K
2024-03-13	0.40	0.38	↓$0.02 (-4.36%)	0.38	0.40	77.48K
2024-03-12	0.36	0.38	↑$0.01 (3.50%)	0.36	0.39	507.34K