ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      64,007.61
      0.18%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. AMEX
      6. GEE Group Inc (JOB)

      7. GEE Group Inc (JOB) Historical

      JOB GEE Group Inc

      0.3199
      0.0028 (0.88%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      JOB Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.3199 0.0028 0.88% 0.3145 0.3273 0.3145 155,463
      May 02 2024 0.3171 -0.0029 -0.91% 0.3215 0.3296 0.3115 61,509
      May 01 2024 0.32 0.0057 1.81% 0.307 0.3214 0.307 91,420
      Apr 30 2024 0.3143 -0.003 -0.95% 0.3277 0.3277 0.3084 76,204
      Apr 29 2024 0.3173 -0.0029 -0.91% 0.325 0.329 0.3173 46,569
      Apr 26 2024 0.3202 -0.0003 -0.09% 0.32 0.3299 0.316 99,147
      Apr 25 2024 0.3205 -0.0097 -2.94% 0.3268 0.3388 0.3168 89,985
      Apr 24 2024 0.3302 0.01225 3.85% 0.315 0.3356 0.313 388,305
      Apr 23 2024 0.31795 -0.00205 -0.64% 0.32 0.321 0.3153 65,771
      Apr 22 2024 0.32 -0.01 -3.03% 0.30 0.3301 0.297 660,884
      Apr 19 2024 0.33 0.0018 0.55% 0.3262 0.3392 0.324 121,658
      Apr 18 2024 0.3282 0.0022 0.67% 0.32 0.3413 0.3151 145,794
      Apr 17 2024 0.326 -0.004 -1.21% 0.3251 0.3346 0.3251 234,915
      Apr 16 2024 0.33 -0.009 -2.65% 0.33 0.3465 0.326 266,146
      Apr 15 2024 0.339 -0.0083 -2.39% 0.3479 0.355 0.3249 305,877
      Apr 12 2024 0.3473 -0.0017 -0.49% 0.35 0.356 0.3429 226,282
      Apr 11 2024 0.349 -0.001 -0.29% 0.355 0.356701 0.3488 82,457
      Apr 10 2024 0.35 0.0011 0.32% 0.345 0.3544 0.345 89,549
      Apr 09 2024 0.3489 -0.0003 -0.09% 0.3492 0.3507 0.3455 120,304
      Apr 08 2024 0.3492 -0.0035 -0.99% 0.359 0.359 0.347 225,177
      Apr 05 2024 0.3527 -0.0069 -1.92% 0.3623 0.3623 0.3511 187,490
      Apr 04 2024 0.3596 -0.0007 -0.19% 0.365 0.365 0.3552 183,467
      Apr 03 2024 0.3603 -0.0037 -1.02% 0.361 0.3616 0.355 68,108
      Apr 02 2024 0.364 0.003 0.83% 0.361 0.368 0.355 119,215
      Apr 01 2024 0.361 0.0015 0.42% 0.3642 0.368 0.355 166,285
      Mar 28 2024 0.3595 -0.0057 -1.56% 0.3675 0.37 0.355 199,951
      Mar 27 2024 0.3652 -0.0022 -0.60% 0.3653 0.3699 0.3521 250,325
      Mar 26 2024 0.3674 0.0048 1.32% 0.37 0.37 0.3627 200,997
      Mar 25 2024 0.3626 0.0036 1.00% 0.37 0.37 0.3529 278,109
      Mar 22 2024 0.359 0.006 1.70% 0.352 0.365 0.35 224,702
      Mar 21 2024 0.353 -0.0043 -1.20% 0.353 0.3668 0.3518 185,916
      Mar 20 2024 0.3573 0.0058 1.65% 0.35 0.3674 0.35 143,350
      Mar 19 2024 0.3515 -0.0248 -6.59% 0.365 0.3758 0.3515 433,834
      Mar 18 2024 0.3763 -0.0132 -3.39% 0.3895 0.3895 0.364 268,823
      Mar 15 2024 0.3895 0.0113 2.99% 0.3782 0.3895 0.36895 147,336
      Mar 14 2024 0.3782 -0.0039 -1.02% 0.3849 0.3849 0.364 127,489
      Mar 13 2024 0.3821 0.0064 1.70% 0.3995 0.3995 0.3757 76,320
      Mar 12 2024 0.3757 0.0207 5.83% 0.363 0.3897 0.36 505,649
      Mar 11 2024 0.355 -0.0053 -1.47% 0.3455 0.36 0.345 232,318
      Mar 08 2024 0.3603 0.0003 0.08% 0.367 0.367 0.351 63,509
      Mar 07 2024 0.36 0.009 2.56% 0.365 0.365599 0.3512 116,432
      Mar 06 2024 0.351 0.0007 0.20% 0.3522 0.363 0.3508 168,095
      Mar 05 2024 0.3503 -0.0077 -2.15% 0.364 0.364 0.3503 45,923
      Mar 04 2024 0.358 -0.002 -0.56% 0.36 0.3625 0.3415 455,075
      Mar 01 2024 0.36 -0.0151 -4.03% 0.38 0.38 0.3594 187,832
      Feb 29 2024 0.3751 -0.0032 -0.85% 0.38 0.3849 0.375 222,504
      Feb 28 2024 0.3783 0.0028 0.75% 0.3751 0.38 0.3751 87,088
      Feb 27 2024 0.3755 -0.0074 -1.93% 0.3825 0.3877 0.3752 138,349
      Feb 26 2024 0.3829 0.0049 1.30% 0.3702 0.387799 0.37 127,622
      Feb 23 2024 0.378 0.008 2.16% 0.37 0.3897 0.34 713,759
      Feb 22 2024 0.37 -0.0071 -1.88% 0.3752 0.385001 0.36 348,789
      Feb 21 2024 0.3771 -0.0106 -2.73% 0.3888 0.395 0.3769 231,544
      Feb 20 2024 0.3877 0.0126 3.36% 0.3751 0.3905 0.3711 146,256
      Feb 16 2024 0.3751 -0.0217 -5.47% 0.3921 0.40 0.3702 450,457
      Feb 15 2024 0.3968 0.0138 3.60% 0.39 0.40 0.356 705,637
      Feb 14 2024 0.383 -0.0317 -7.64% 0.3629 0.41 0.3451 1,251,472
      Feb 13 2024 0.4147 -0.0102 -2.40% 0.4244 0.4338 0.3855 1,004,555
      Feb 12 2024 0.4249 -0.0287 -6.33% 0.44 0.4549 0.4222 277,495
      Feb 09 2024 0.4536 0.0261 6.11% 0.44 0.4536 0.4222 180,497
      Feb 08 2024 0.4275 0.0055 1.30% 0.421 0.439 0.4133 227,359
      Feb 07 2024 0.422 -0.023 -5.17% 0.43 0.4451 0.422 356,608
      Feb 06 2024 0.445 0.0079 1.81% 0.4397 0.459 0.428 378,183
      Feb 05 2024 0.4371 -0.0219 -4.77% 0.4567 0.459 0.4305 271,838

      Your Recent History

      AMEX
      JOB
      GEE
      Delayed Upgrade Clock