Dark

JOB
GEE Group Inc.
stock NYSEAMERICAN

At Close

Jun 6, 2025 2:59:02 PM EDT

0.2000USD+0.250%(+0.0005)112,057

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 5, 2025 8:38:30 AM EDT

0.2020USD+1.101%(+0.0022)0

After-hours

Jun 6, 2025 4:25:30 PM EDT

0.1948USD-2.746%(-0.0055)2,710

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	0.195000	0.204900	0.195000	0.19500	-2.402%	112,057	0.000%
2025-06-05	0.195000	0.203100	0.195000	0.19980	+2.462%	244,558	-2.402%
2025-06-04	0.190700	0.200000	0.190700	0.19500	+2.255%	150,270	0.000%
2025-06-03	0.197000	0.197500	0.190501	0.19070	-2.803%	72,444	+2.255%
2025-06-02	0.197000	0.197000	0.190300	0.19620	+1.711%	40,841	-0.612%
2025-05-30	0.190100	0.196600	0.189000	0.19290	+2.172%	87,206	+1.089%
2025-05-29	0.188000	0.199100	0.188000	0.18880	-1.048%	47,024	+3.284%
2025-05-28	0.189800	0.193400	0.189000	0.19080	-4.121%	71,783	+2.201%
2025-05-27	0.190000	0.200000	0.188900	0.19900	+1.582%	108,203	-2.010%
2025-05-23	0.196100	0.205500	0.191200	0.19590	-2.392%	97,814	-0.459%
2025-05-22	0.198800	0.202300	0.194000	0.20070	-2.098%	52,700	-2.840%
2025-05-21	0.194700	0.209900	0.193500	0.20500	+3.850%	247,103	-4.878%
2025-05-20	0.190000	0.206000	0.190000	0.19740	+4.059%	229,444	-1.216%
2025-05-19	0.183000	0.195100	0.181500	0.18970	+3.154%	126,755	+2.794%
2025-05-16	0.193300	0.198000	0.183900	0.18390	-5.157%	108,830	+6.036%
2025-05-15	0.182900	0.209800	0.180000	0.19390	+7.722%	335,572	+0.567%
2025-05-14	0.186000	0.197600	0.180000	0.18000	-3.537%	313,099	+8.333%
2025-05-13	0.190000	0.197500	0.186600	0.18660	-2.457%	57,156	+4.502%
2025-05-12	0.195000	0.197600	0.182700	0.19130	+5.516%	113,915	+1.934%
2025-05-09	0.178000	0.185500	0.178000	0.18130	+1.854%	23,255	+7.557%
2025-05-08	0.178000	0.185551	0.178000	0.17800	0.000%	195,719	+9.551%
2025-05-07	0.178100	0.185300	0.178000	0.17800	0.000%	69,926	+9.551%
2025-05-06	0.180200	0.185100	0.178000	0.17800	-1.766%	201,088	+9.551%
2025-05-05	0.187000	0.195000	0.181200	0.18120	-4.581%	185,241	+7.616%
2025-05-02	0.196000	0.196000	0.187000	0.18990	-3.604%	110,034	+2.686%
2025-05-01	0.191100	0.197000	0.184500	0.19700	+6.371%	86,668	-1.015%
2025-04-30	0.183200	0.191700	0.182800	0.18520	-1.174%	69,156	+5.292%
2025-04-29	0.185100	0.196900	0.185100	0.18740	+0.699%	60,168	+4.055%
2025-04-28	0.180000	0.197000	0.180000	0.18610	-2.921%	294,921	+4.782%
2025-04-25	0.183000	0.192199	0.183000	0.19170	+1.968%	89,346	+1.721%
2025-04-24	0.182400	0.191100	0.178600	0.18800	+3.925%	188,358	+3.723%
2025-04-23	0.183200	0.188600	0.180200	0.18090	+0.500%	67,323	+7.794%
2025-04-22	0.179900	0.180000	0.173000	0.18000	+0.056%	142,960	+8.333%
2025-04-21	0.181700	0.185950	0.175000	0.17990	-0.991%	121,446	+8.394%
2025-04-17	0.188200	0.189800	0.178400	0.18170	+0.498%	19,608	+7.320%
2025-04-16	0.183000	0.190000	0.177200	0.18080	-4.842%	361,955	+7.854%
2025-04-15	0.189800	0.193300	0.182100	0.19000	+3.996%	91,521	+2.632%
2025-04-14	0.196000	0.197000	0.180700	0.18270	-3.842%	196,743	+6.732%
2025-04-11	0.198800	0.200000	0.187000	0.19000	-5.941%	209,724	+2.632%
2025-04-10	0.190300	0.202000	0.185000	0.20200	+2.175%	185,081	-3.465%
2025-04-09	0.194000	0.197700	0.182000	0.19770	+3.346%	97,963	-1.366%
2025-04-08	0.191000	0.197000	0.190200	0.19130	+0.578%	97,191	+1.934%
2025-04-07	0.190100	0.199400	0.182249	0.19020	-3.452%	579,507	+2.524%
2025-04-04	0.190000	0.199900	0.182000	0.19700	+2.073%	258,620	-1.015%
2025-04-03	0.198800	0.200000	0.190000	0.19300	-3.980%	122,498	+1.036%
2025-04-02	0.192300	0.207900	0.190000	0.20100	+0.500%	61,729	-2.985%
2025-04-01	0.197000	0.204300	0.193300	0.20000	-0.990%	95,348	-2.500%
2025-03-31	0.192000	0.209000	0.182688	0.20200	+5.208%	386,997	-3.465%
2025-03-28	0.200000	0.205100	0.190000	0.19200	-4.000%	253,871	+1.563%
2025-03-27	0.215000	0.215000	0.197001	0.20000	-3.382%	459,181	-2.500%
2025-03-26	0.221200	0.221200	0.206500	0.20700	-2.999%	90,431	-5.797%
2025-03-25	0.215000	0.219800	0.210100	0.21340	-0.094%	67,230	-8.622%
2025-03-24	0.223500	0.228900	0.210000	0.21360	-3.217%	205,001	-8.708%
2025-03-21	0.217500	0.222000	0.207600	0.22070	+3.035%	396,141	-11.645%
2025-03-20	0.181300	0.219100	0.181300	0.21420	+0.187%	426,708	-8.964%
2025-03-19	0.202200	0.223400	0.201300	0.21380	+2.788%	147,049	-8.793%
2025-03-18	0.210000	0.222000	0.202200	0.20800	-1.281%	131,269	-6.250%
2025-03-17	0.201300	0.221800	0.201300	0.21070	+2.580%	262,204	-7.451%
2025-03-14	0.210100	0.218899	0.205400	0.20540	-4.019%	228,836	-5.063%
2025-03-13	0.220000	0.221200	0.210000	0.21400	-3.255%	78,806	-8.879%
2025-03-12	0.223500	0.223500	0.210100	0.22120	+1.654%	25,349	-11.844%
2025-03-11	0.215000	0.221600	0.210200	0.21760	+0.741%	178,386	-10.386%
2025-03-10	0.215000	0.223400	0.215000	0.21600	-2.085%	93,417	-9.722%
2025-03-07	0.229000	0.230000	0.216700	0.22060	-1.956%	270,237	-11.605%
2025-03-06	0.224200	0.229900	0.215500	0.22500	+2.273%	230,371	-13.333%
2025-03-05	0.215400	0.227100	0.210700	0.22000	+0.182%	215,362	-11.364%
2025-03-04	0.220100	0.226399	0.219600	0.21960	-0.633%	145,467	-11.202%
2025-03-03	0.222000	0.234100	0.220000	0.22100	-0.897%	312,046	-11.765%
2025-02-28	0.229900	0.229900	0.216000	0.22300	-1.065%	340,072	-12.556%
2025-02-27	0.229000	0.230000	0.223000	0.22540	-0.573%	124,573	-13.487%
2025-02-26	0.215100	0.234900	0.215100	0.22670	+3.658%	251,802	-13.983%
2025-02-25	0.234000	0.234000	0.215801	0.21870	-4.498%	632,357	-10.837%
2025-02-24	0.239000	0.239700	0.227600	0.22900	-2.345%	330,303	-14.847%
2025-02-21	0.241600	0.242500	0.232700	0.23450	-2.047%	136,954	-16.844%
2025-02-20	0.231100	0.244713	0.231100	0.23940	+2.923%	93,709	-18.546%
2025-02-19	0.236000	0.255800	0.230300	0.23260	-3.485%	446,027	-16.165%
2025-02-18	0.249000	0.255500	0.240600	0.24100	-0.741%	328,980	-19.087%
2025-02-14	0.239000	0.250000	0.228400	0.24280	+3.100%	462,465	-19.687%
2025-02-13	0.233300	0.243000	0.227000	0.23550	+1.816%	218,963	-17.197%
2025-02-12	0.239000	0.239400	0.228500	0.23130	+1.270%	78,500	-15.694%
2025-02-11	0.236000	0.239500	0.227000	0.22840	-3.629%	125,741	-14.623%
2025-02-10	0.223000	0.243200	0.223000	0.23700	+2.067%	356,666	-17.722%
2025-02-07	0.241000	0.241000	0.225000	0.23220	-0.854%	250,183	-16.021%
2025-02-06	0.230000	0.240000	0.220000	0.23420	+1.782%	387,039	-16.738%
2025-02-05	0.237700	0.240800	0.230000	0.23010	-1.876%	176,616	-15.254%
2025-02-04	0.229000	0.237767	0.220500	0.23450	+3.761%	102,480	-16.844%
2025-02-03	0.225000	0.234900	0.215201	0.22600	-1.867%	456,172	-13.717%
2025-01-31	0.237900	0.239800	0.228000	0.23030	-1.665%	289,631	-15.328%
2025-01-30	0.230000	0.240000	0.230000	0.23420	-2.213%	338,111	-16.738%
2025-01-29	0.239500	0.239500	0.239500	0.23950	-2.682%	5,000	-18.580%
2025-01-28	0.247100	0.255999	0.241100	0.24610	-0.766%	190,975	-20.764%
2025-01-27	0.245000	0.260000	0.242500	0.24800	+1.224%	421,243	-21.371%
2025-01-24	0.250000	0.250599	0.232300	0.24500	-2.000%	898,605	-20.408%
2025-01-23	0.253100	0.258600	0.213400	0.25000	-2.648%	1,219,334	-22.000%
2025-01-22	0.275100	0.277100	0.253100	0.25680	-4.818%	707,997	-24.065%
2025-01-21	0.270000	0.284700	0.258100	0.26980	+2.197%	1,097,822	-27.724%
2025-01-17	0.284300	0.288100	0.259900	0.26400	-6.117%	954,117	-26.136%
2025-01-16	0.265000	0.304899	0.242800	0.28120	+14.822%	4,460,484	-30.654%
2025-01-15	0.247000	0.260000	0.235000	0.24490	+5.107%	1,423,706	-20.376%
2025-01-14	0.238000	0.260000	0.230100	0.23300	-0.893%	972,456	-16.309%
2025-01-13	0.222000	0.263200	0.220000	0.23510	+6.380%	2,231,687	-17.057%
2025-01-10	0.235000	0.239900	0.221000	0.22100	-6.947%	1,384,011	-11.765%
2025-01-08	0.229500	0.242300	0.223200	0.23750	-0.294%	2,531,474	-17.895%
2025-01-07	0.248000	0.265000	0.220900	0.23820	-14.532%	6,825,887	-18.136%
2025-01-06	0.242900	0.509100	0.228300	0.27870	+28.433%	191,189,720	-30.032%
2025-01-03	0.212900	0.220000	0.205000	0.21700	+2.990%	1,237,571	-10.138%
2025-01-02	0.209500	0.219600	0.204700	0.21070	+1.787%	672,684	-7.451%
2024-12-31	0.203000	0.215500	0.200000	0.20700	+0.242%	417,428	-5.797%
2024-12-30	0.210000	0.214499	0.201500	0.20650	-2.778%	704,627	-5.569%
2024-12-27	0.206000	0.222089	0.201000	0.21240	+1.968%	550,714	-8.192%
2024-12-26	0.210000	0.225000	0.207000	0.20830	-3.116%	624,376	-6.385%
2024-12-24	0.210000	0.220000	0.205100	0.21500	+2.186%	238,849	-9.302%
2024-12-23	0.221000	0.224926	0.207700	0.21040	-7.760%	783,045	-7.319%
2024-12-20	0.225000	0.230000	0.208500	0.22810	+5.115%	1,277,176	-14.511%
2024-12-19	0.218000	0.234000	0.211100	0.21700	+2.892%	227,727	-10.138%
2024-12-18	0.221000	0.241600	0.210900	0.21090	-5.000%	589,734	-7.539%
2024-12-17	0.230000	0.236500	0.213300	0.22200	-3.520%	594,062	-12.162%
2024-12-16	0.236100	0.243000	0.230000	0.23010	-5.309%	172,321	-15.254%
2024-12-13	0.248400	0.248400	0.235000	0.24300	-1.059%	64,577	-19.753%
2024-12-12	0.235000	0.245600	0.235000	0.24560	+2.206%	86,484	-20.603%
2024-12-11	0.248000	0.248000	0.238600	0.24030	-3.105%	94,020	-18.851%
2024-12-10	0.244900	0.250000	0.237400	0.24800	+1.266%	169,317	-21.371%
2024-12-09	0.245400	0.247000	0.222800	0.24490	-0.850%	486,652	-20.376%
2024-12-06	0.252500	0.252500	0.245300	0.24700	-1.906%	210,116	-21.053%
2024-12-05	0.255000	0.257600	0.249900	0.25180	-1.255%	46,853	-22.558%
2024-12-04	0.256000	0.260000	0.254700	0.25500	-0.391%	59,973	-23.529%
2024-12-03	0.247900	0.259000	0.245400	0.25600	+1.992%	61,252	-23.828%
2024-12-02	0.252000	0.259000	0.240000	0.25100	-0.476%	136,361	-22.311%
2024-11-29	0.259200	0.260000	0.250100	0.25220	-0.119%	115,160	-22.680%
2024-11-27	0.255000	0.259990	0.251400	0.25250	-2.132%	69,510	-22.772%
2024-11-26	0.251900	0.260000	0.251900	0.25800	+3.614%	51,547	-24.419%
2024-11-25	0.250000	0.264400	0.247800	0.24900	-0.400%	178,156	-21.687%
2024-11-22	0.245800	0.264400	0.245000	0.25000	+1.709%	427,986	-22.000%
2024-11-21	0.258500	0.258500	0.239801	0.24580	-1.601%	166,634	-20.667%
2024-11-20	0.242700	0.254699	0.240000	0.24980	+1.134%	111,422	-21.938%
2024-11-19	0.245000	0.258400	0.238949	0.24700	+2.066%	178,317	-21.053%
2024-11-18	0.234200	0.252300	0.234200	0.24200	+1.128%	134,543	-19.421%
2024-11-15	0.242000	0.254600	0.238200	0.23930	-5.040%	272,750	-18.512%
2024-11-14	0.256200	0.257400	0.250000	0.25200	-2.515%	104,331	-22.619%
2024-11-13	0.260000	0.260000	0.250000	0.25850	-0.806%	78,720	-24.565%
2024-11-12	0.257700	0.260970	0.250000	0.26060	-0.153%	78,351	-25.173%
2024-11-11	0.260100	0.265000	0.257900	0.26100	-1.509%	72,402	-25.287%
2024-11-08	0.261000	0.268100	0.256400	0.26500	+1.533%	175,851	-26.415%
2024-11-07	0.263400	0.265500	0.256100	0.26100	-0.911%	55,092	-25.287%
2024-11-06	0.254200	0.265300	0.252400	0.26340	+3.375%	321,213	-25.968%
2024-11-05	0.251000	0.255000	0.250000	0.25480	-1.546%	146,791	-23.469%
2024-11-04	0.245000	0.263200	0.243800	0.25880	+3.520%	400,910	-24.652%
2024-11-01	0.253100	0.253100	0.245100	0.25000	+0.040%	47,912	-22.000%
2024-10-31	0.245000	0.250000	0.245000	0.24990	+0.040%	68,907	-21.969%
2024-10-30	0.250400	0.253499	0.249000	0.24980	-1.382%	57,103	-21.938%
2024-10-29	0.259800	0.259800	0.247400	0.25330	-2.276%	95,565	-23.016%
2024-10-28	0.253800	0.260600	0.245100	0.25920	+3.062%	132,104	-24.769%
2024-10-25	0.251000	0.260800	0.243700	0.25150	-3.008%	244,738	-22.465%
2024-10-24	0.260900	0.266500	0.258900	0.25930	-0.613%	225,012	-24.798%
2024-10-23	0.261000	0.266600	0.260000	0.26090	-0.038%	332,669	-25.259%
2024-10-22	0.259000	0.264200	0.259000	0.26100	+0.772%	71,042	-25.287%
2024-10-21	0.257000	0.263800	0.255000	0.25900	-0.423%	141,809	-24.710%
2024-10-18	0.260000	0.264400	0.255900	0.26010	+0.038%	131,809	-25.029%
2024-10-17	0.262000	0.264200	0.254500	0.26000	-0.763%	272,432	-25.000%
2024-10-16	0.258000	0.264500	0.254000	0.26200	+1.550%	124,927	-25.573%
2024-10-15	0.260700	0.265700	0.253549	0.25800	-1.036%	280,753	-24.419%
2024-10-14	0.262000	0.262100	0.252900	0.26070	-0.496%	117,026	-25.201%
2024-10-11	0.264100	0.265900	0.260000	0.26200	-0.795%	149,411	-25.573%
2024-10-10	0.258300	0.265000	0.254900	0.26410	+2.245%	258,238	-26.164%
2024-10-09	0.261200	0.265000	0.256700	0.25830	-1.148%	131,543	-24.506%
2024-10-08	0.253000	0.263200	0.253000	0.26130	+0.346%	166,024	-25.373%
2024-10-07	0.250100	0.262300	0.250100	0.26040	+2.118%	142,570	-25.115%
2024-10-04	0.256300	0.263400	0.249500	0.25500	-0.507%	195,209	-23.529%
2024-10-03	0.259800	0.264900	0.250300	0.25630	-1.385%	331,495	-23.917%
2024-10-02	0.255800	0.261900	0.245400	0.25990	+1.603%	151,807	-24.971%
2024-10-01	0.255000	0.264300	0.255000	0.25580	-1.842%	117,088	-23.769%
2024-09-30	0.259000	0.265000	0.253200	0.26060	-2.397%	206,539	-25.173%
2024-09-27	0.256000	0.267000	0.255100	0.26700	+5.534%	111,537	-26.966%
2024-09-26	0.253700	0.263000	0.253000	0.25300	+0.397%	154,393	-22.925%
2024-09-25	0.265500	0.265500	0.252000	0.25200	-4.292%	223,012	-22.619%
2024-09-24	0.253900	0.269700	0.252100	0.26330	+3.580%	218,433	-25.940%
2024-09-23	0.271600	0.271600	0.252000	0.25420	-9.214%	238,464	-23.289%
2024-09-20	0.253000	0.280000	0.253000	0.28000	+8.066%	220,820	-30.357%
2024-09-19	0.258000	0.265200	0.250000	0.25910	+9.187%	391,593	-24.739%
2024-09-18	0.248800	0.260000	0.237300	0.23730	-4.813%	164,782	-17.826%
2024-09-17	0.238900	0.257200	0.237900	0.24930	+3.832%	178,064	-21.781%
2024-09-16	0.243600	0.258200	0.237000	0.24010	+0.042%	222,666	-18.784%
2024-09-13	0.239000	0.247500	0.236900	0.24000	0.000%	235,726	-18.750%
2024-09-12	0.240000	0.249600	0.232700	0.24000	-0.908%	300,490	-18.750%
2024-09-11	0.243300	0.250000	0.240000	0.24220	-0.083%	205,518	-19.488%
2024-09-10	0.251400	0.257800	0.242400	0.24240	-3.079%	83,717	-19.554%
2024-09-09	0.257100	0.260000	0.250000	0.25010	-1.922%	66,615	-22.031%
2024-09-06	0.258100	0.262400	0.249400	0.25500	-1.658%	386,397	-23.529%
2024-09-05	0.260000	0.264700	0.257200	0.25930	-1.163%	46,128	-24.798%
2024-09-04	0.259000	0.275000	0.255700	0.26235	+1.489%	217,340	-25.672%
2024-09-03	0.277500	0.277500	0.257800	0.25850	-1.336%	58,257	-24.565%
2024-08-30	0.264000	0.270900	0.262000	0.26200	+0.769%	151,147	-25.573%
2024-08-29	0.270300	0.272000	0.260000	0.26000	-1.776%	34,841	-25.000%
2024-08-28	0.266900	0.270000	0.257100	0.26470	-0.973%	242,243	-26.332%
2024-08-27	0.260000	0.268000	0.260000	0.26730	+0.716%	119,471	-27.048%
2024-08-26	0.278000	0.278200	0.256500	0.26540	-4.532%	380,712	-26.526%
2024-08-23	0.270000	0.280000	0.261900	0.27800	+1.423%	284,481	-29.856%
2024-08-22	0.273100	0.280000	0.272200	0.27410	-2.072%	119,624	-28.858%
2024-08-21	0.274600	0.280000	0.271000	0.27990	+0.143%	85,726	-30.332%
2024-08-20	0.282200	0.286100	0.274300	0.27950	-0.957%	159,421	-30.233%
2024-08-19	0.280000	0.288300	0.279100	0.28220	+0.678%	63,173	-30.900%
2024-08-16	0.285000	0.287500	0.271200	0.28030	+3.815%	188,646	-30.432%
2024-08-15	0.272000	0.278900	0.262600	0.27000	-4.425%	558,102	-27.778%
2024-08-14	0.284000	0.285000	0.280000	0.28250	+1.400%	96,182	-30.973%
2024-08-13	0.282300	0.283900	0.270000	0.27860	+1.199%	51,785	-30.007%
2024-08-12	0.283800	0.284300	0.275300	0.27530	-1.643%	29,918	-29.168%
2024-08-09	0.280100	0.283200	0.267000	0.27990	-1.478%	471,984	-30.332%
2024-08-08	0.299000	0.299800	0.283200	0.28410	-3.433%	129,836	-31.362%
2024-08-07	0.300000	0.300000	0.290000	0.29420	-0.575%	90,156	-33.719%
2024-08-06	0.304200	0.304200	0.290300	0.29590	+1.929%	107,027	-34.099%
2024-08-05	0.304000	0.304000	0.280300	0.29030	-5.655%	241,658	-32.828%
2024-08-02	0.318110	0.318200	0.301700	0.30770	-5.902%	225,358	-36.627%
2024-08-01	0.339800	0.339900	0.321000	0.32700	-2.650%	93,596	-40.367%
2024-07-31	0.322800	0.335900	0.313900	0.33590	+2.440%	406,080	-41.947%
2024-07-30	0.320000	0.329800	0.311300	0.32790	+3.766%	164,258	-40.531%
2024-07-29	0.317000	0.317000	0.305300	0.31600	+1.608%	334,791	-38.291%
2024-07-26	0.306800	0.320000	0.302100	0.31100	+1.402%	259,279	-37.299%
2024-07-25	0.305500	0.314000	0.305400	0.30670	+0.393%	63,027	-36.420%
2024-07-24	0.303600	0.313600	0.302000	0.30550	+0.131%	164,098	-36.170%
2024-07-23	0.316000	0.316000	0.303700	0.30510	-2.710%	56,142	-36.087%
2024-07-22	0.307800	0.313600	0.301900	0.31360	+1.851%	76,317	-37.819%
2024-07-19	0.306000	0.316999	0.302000	0.30790	+0.163%	176,794	-36.668%
2024-07-18	0.319000	0.319050	0.306200	0.30740	-3.907%	122,688	-36.565%
2024-07-17	0.313900	0.325900	0.306053	0.31990	+1.234%	186,424	-39.043%
2024-07-16	0.305000	0.320000	0.305000	0.31600	+0.413%	227,367	-38.291%
2024-07-15	0.308000	0.319800	0.308000	0.31470	+1.779%	208,127	-38.036%
2024-07-12	0.301000	0.312399	0.295300	0.30920	+1.477%	136,483	-36.934%
2024-07-11	0.310000	0.314900	0.299200	0.30470	+2.558%	330,890	-36.003%
2024-07-10	0.301500	0.310000	0.297100	0.29710	-2.270%	174,014	-34.366%
2024-07-09	0.300800	0.309900	0.295000	0.30400	-0.328%	275,406	-35.855%
2024-07-08	0.300000	0.308000	0.300000	0.30500	-0.974%	204,576	-36.066%
2024-07-05	0.320000	0.320000	0.293500	0.30800	-0.324%	338,664	-36.688%
2024-07-03	0.304800	0.319000	0.298300	0.30900	+3.103%	193,711	-36.893%
2024-07-02	0.300000	0.320600	0.298050	0.29970	-0.067%	589,049	-34.935%
2024-07-01	0.310600	0.310600	0.290400	0.29990	-2.185%	169,511	-34.978%
2024-06-28	0.320000	0.320000	0.300100	0.30660	-2.605%	61,745	-36.399%
2024-06-27	0.314200	0.316700	0.308800	0.31480	+3.553%	82,588	-38.056%
2024-06-26	0.315500	0.325700	0.301600	0.30400	-3.645%	170,233	-35.855%
2024-06-25	0.310000	0.324000	0.300000	0.31550	-1.406%	219,386	-38.193%
2024-06-24	0.338000	0.338000	0.307000	0.32000	-3.030%	116,691	-39.063%
2024-06-21	0.317400	0.330000	0.300000	0.33000	+3.351%	240,823	-40.909%
2024-06-20	0.308000	0.319300	0.300000	0.31930	+3.669%	479,370	-38.929%
2024-06-18	0.305000	0.308000	0.295000	0.30800	+1.650%	202,829	-36.688%
2024-06-17	0.291400	0.308000	0.291400	0.30300	+4.303%	419,251	-35.644%
2024-06-14	0.340000	0.340000	0.241300	0.29050	-8.590%	3,644,539	-32.874%
2024-06-13	0.336000	0.342900	0.309600	0.31780	-7.130%	647,459	-38.641%
2024-06-12	0.342600	0.348000	0.341500	0.34220	-0.955%	104,995	-43.016%
2024-06-11	0.333600	0.346000	0.330100	0.34550	+4.066%	33,521	-43.560%
2024-06-10	0.348000	0.350000	0.331200	0.33200	-4.680%	242,328	-41.265%
2024-06-07	0.360000	0.363000	0.345700	0.34830	-4.050%	231,065	-44.014%
2024-06-06	0.360000	0.369300	0.360000	0.36300	-1.171%	218,031	-46.281%
2024-06-05	0.360000	0.369300	0.360000	0.36730	+4.853%	272,012	-46.910%
2024-06-04	0.378000	0.378000	0.330000	0.35030	0.000%	818,428	-44.333%
2024-06-03	0.350000	0.368000	0.336000	0.35030	+4.880%	381,897	-44.333%
2024-05-31	0.360000	0.369000	0.330100	0.33400	-4.653%	671,925	-41.617%
2024-05-30	0.350000	0.364000	0.350000	0.35030	-1.045%	150,961	-44.333%
2024-05-29	0.367300	0.367300	0.350000	0.35400	-2.210%	179,213	-44.915%
2024-05-28	0.350000	0.369050	0.341300	0.36200	+8.286%	843,286	-46.133%
2024-05-24	0.356300	0.364800	0.332700	0.33430	-1.676%	542,309	-41.669%
2024-05-23	0.352300	0.363300	0.330000	0.34000	-3.023%	421,540	-42.647%
2024-05-22	0.350300	0.360900	0.350300	0.35060	-0.820%	152,069	-44.381%
2024-05-21	0.340000	0.360000	0.340000	0.35350	+3.514%	490,426	-44.837%
2024-05-20	0.313400	0.370000	0.313400	0.34150	+10.161%	803,647	-42.899%
2024-05-17	0.330000	0.330000	0.310000	0.31000	-1.899%	95,167	-37.097%
2024-05-16	0.300000	0.329000	0.297700	0.31600	-1.281%	676,599	-38.291%
2024-05-15	0.316200	0.324800	0.312500	0.32010	+0.660%	224,618	-39.082%
2024-05-14	0.310000	0.323800	0.305700	0.31800	+1.760%	325,659	-38.679%
2024-05-13	0.321300	0.327600	0.305700	0.31250	-2.709%	227,799	-37.600%
2024-05-10	0.320700	0.329900	0.315000	0.32120	-0.279%	126,388	-39.290%
2024-05-09	0.322800	0.329000	0.320200	0.32210	-0.586%	46,016	-39.460%
2024-05-08	0.329900	0.329900	0.317484	0.32400	+2.857%	8,457	-39.815%
2024-05-07	0.316500	0.335000	0.314100	0.31500	-1.285%	175,780	-38.095%
2024-05-06	0.319200	0.327700	0.319100	0.31910	-0.250%	66,744	-38.891%
2024-05-03	0.314500	0.327300	0.314500	0.31990	+0.883%	155,463	-39.043%
2024-05-02	0.321500	0.329600	0.311500	0.31710	-0.906%	61,509	-38.505%
2024-05-01	0.307000	0.321400	0.307000	0.32000	+1.814%	91,423	-39.063%
2024-04-30	0.327700	0.327700	0.308400	0.31430	-0.945%	76,209	-37.957%
2024-04-29	0.325000	0.329000	0.317300	0.31730	-0.906%	46,684	-38.544%
2024-04-26	0.320000	0.329900	0.316000	0.32020	-0.094%	99,148	-39.101%
2024-04-25	0.326800	0.335000	0.316800	0.32050	-2.938%	89,986	-39.158%
2024-04-24	0.315000	0.335600	0.313000	0.33020	+3.853%	388,325	-40.945%
2024-04-23	0.320000	0.321000	0.315300	0.31795	-0.641%	65,772	-38.670%
2024-04-22	0.300000	0.330100	0.297000	0.32000	-3.030%	661,754	-39.063%
2024-04-19	0.326200	0.339200	0.324000	0.33000	+0.548%	121,869	-40.909%
2024-04-18	0.320000	0.341300	0.315100	0.32820	+0.675%	146,294	-40.585%
2024-04-17	0.325100	0.334600	0.325100	0.32600	-1.212%	234,930	-40.184%
2024-04-16	0.330000	0.346500	0.326000	0.33000	-2.655%	266,248	-40.909%
2024-04-15	0.347900	0.355000	0.324900	0.33900	-2.390%	305,882	-42.478%
2024-04-12	0.350000	0.356000	0.342900	0.34730	-0.487%	226,302	-43.853%
2024-04-11	0.355000	0.356701	0.348800	0.34900	-0.286%	82,541	-44.126%
2024-04-10	0.345000	0.354400	0.345000	0.35000	+0.315%	90,210	-44.286%
2024-04-09	0.349200	0.350700	0.345500	0.34890	-0.086%	120,318	-44.110%
2024-04-08	0.359000	0.359000	0.347000	0.34920	-0.992%	228,637	-44.158%
2024-04-05	0.362300	0.362300	0.351100	0.35270	-1.919%	187,490	-44.712%
2024-04-04	0.365000	0.365000	0.355200	0.35960	-0.194%	183,467	-45.773%
2024-04-03	0.357900	0.361600	0.355000	0.36030	-1.016%	68,208	-45.878%
2024-04-02	0.361000	0.368000	0.355000	0.36400	+0.831%	119,495	-46.429%
2024-04-01	0.364200	0.368000	0.355000	0.36100	+0.417%	166,786	-45.983%
2024-03-28	0.367500	0.370000	0.355000	0.35950	-1.561%	200,051	-45.758%
2024-03-27	0.365300	0.369900	0.352100	0.36520	+0.717%	250,622	-46.605%
2024-03-26	0.370000	0.370000	0.362600	0.36260	0.000%	201,047	-46.222%
2024-03-25	0.370000	0.370000	0.352900	0.36260	+1.003%	283,609	-46.222%
2024-03-22	0.352000	0.365000	0.350000	0.35900	+1.700%	224,985	-45.682%
2024-03-21	0.353000	0.366800	0.351800	0.35300	-1.203%	186,084	-44.759%
2024-03-20	0.350000	0.367400	0.350000	0.35730	+1.650%	143,563	-45.424%
2024-03-19	0.365000	0.375800	0.351500	0.35150	-6.590%	433,870	-44.523%
2024-03-18	0.389500	0.389500	0.364000	0.37630	-3.389%	268,841	-48.180%
2024-03-15	0.378200	0.389500	0.368950	0.38950	+2.988%	147,526	-49.936%
2024-03-14	0.384900	0.384900	0.364000	0.37820	-1.021%	127,599	-48.440%
2024-03-13	0.399500	0.399500	0.375700	0.38210	+1.703%	77,503	-48.966%
2024-03-12	0.363000	0.389700	0.360000	0.37570	+5.831%	507,457	-48.097%
2024-03-11	0.345500	0.360000	0.345000	0.35500	-1.471%	233,199	-45.070%
2024-03-08	0.367000	0.367000	0.351000	0.36030	+0.083%	63,512	-45.878%
2024-03-07	0.365000	0.365599	0.351200	0.36000	+2.564%	116,432	-45.833%
2024-03-06	0.352200	0.363000	0.350800	0.35100	-1.955%	168,096	-44.444%
2024-03-05	0.364000	0.364000	0.350300	0.35800	0.000%	45,933	-45.531%
2024-03-04	0.360000	0.362500	0.341500	0.35800	-0.556%	455,088	-45.531%
2024-03-01	0.380000	0.380000	0.359400	0.36000	-4.026%	188,627	-45.833%
2024-02-29	0.380000	0.384900	0.375000	0.37510	-0.846%	222,504	-48.014%
2024-02-28	0.375100	0.380000	0.375100	0.37830	+0.746%	87,090	-48.454%
2024-02-27	0.382500	0.387700	0.375200	0.37550	-1.933%	138,359	-48.069%
2024-02-26	0.370200	0.387799	0.370000	0.38290	+1.296%	127,672	-49.073%
2024-02-23	0.370000	0.389700	0.340000	0.37800	+2.162%	713,809	-48.413%
2024-02-22	0.375200	0.385001	0.360000	0.37000	-1.883%	348,789	-47.297%
2024-02-21	0.388800	0.395000	0.376900	0.37710	-2.734%	231,639	-48.290%
2024-02-20	0.375100	0.390500	0.371100	0.38770	+3.359%	146,310	-49.703%
2024-02-16	0.392100	0.400000	0.370200	0.37510	-5.469%	450,458	-48.014%
2024-02-15	0.390000	0.400000	0.356000	0.39680	+3.603%	705,802	-50.857%
2024-02-14	0.362900	0.410000	0.345100	0.38300	-7.644%	1,252,805	-49.086%
2024-02-13	0.424400	0.433800	0.385500	0.41470	-2.401%	1,020,369	-52.978%
2024-02-12	0.440000	0.454900	0.422200	0.42490	-6.327%	277,659	-54.107%
2024-02-09	0.440000	0.453600	0.422200	0.45360	+6.105%	180,536	-57.011%
2024-02-08	0.421000	0.439000	0.413300	0.42750	+1.303%	228,547	-54.386%
2024-02-07	0.430000	0.445100	0.422000	0.42200	-5.169%	356,608	-53.791%
2024-02-06	0.439700	0.459000	0.428000	0.44500	+1.807%	378,183	-56.180%
2024-02-05	0.456700	0.459000	0.430500	0.43710	-4.771%	271,838	-55.388%
2024-02-02	0.460000	0.460000	0.432600	0.45900	-1.290%	268,321	-57.516%
2024-02-01	0.460000	0.467900	0.450000	0.46500	-0.641%	294,403	-58.065%
2024-01-31	0.481000	0.483113	0.452100	0.46800	-3.605%	249,292	-58.333%
2024-01-30	0.484000	0.485500	0.478800	0.48550	+1.421%	34,152	-59.835%
2024-01-29	0.478000	0.488600	0.478000	0.47870	+0.209%	160,549	-59.265%
2024-01-26	0.474000	0.488300	0.470100	0.47770	-0.292%	137,802	-59.179%
2024-01-25	0.478000	0.484300	0.473100	0.47910	-1.074%	103,992	-59.299%
2024-01-24	0.470000	0.488000	0.470000	0.48430	+1.509%	68,355	-59.736%
2024-01-23	0.476000	0.484300	0.470500	0.47710	-0.417%	104,058	-59.128%
2024-01-22	0.483000	0.484900	0.475600	0.47910	+0.736%	53,639	-59.299%
2024-01-19	0.462700	0.482900	0.462700	0.47560	-0.105%	203,045	-58.999%
2024-01-18	0.458200	0.477999	0.458200	0.47610	+3.907%	160,356	-59.042%
2024-01-17	0.454500	0.460000	0.450100	0.45820	-0.065%	208,234	-57.442%
2024-01-16	0.460000	0.470000	0.454401	0.45850	-1.820%	136,029	-57.470%
2024-01-12	0.450300	0.469600	0.447000	0.46700	+2.705%	223,109	-58.244%
2024-01-11	0.460600	0.470000	0.454600	0.45470	-1.302%	45,773	-57.115%
2024-01-10	0.475800	0.475800	0.460600	0.46070	-2.020%	38,806	-57.673%
2024-01-09	0.470000	0.475500	0.465098	0.47020	-0.969%	80,234	-58.528%
2024-01-08	0.473000	0.480000	0.471000	0.47480	-1.494%	42,729	-58.930%
2024-01-05	0.481400	0.509900	0.478800	0.48200	-1.067%	122,002	-59.544%
2024-01-04	0.493700	0.493700	0.470000	0.48720	-0.409%	109,855	-59.975%
2024-01-03	0.491400	0.491400	0.482500	0.48920	-0.851%	23,898	-60.139%
2024-01-02	0.510000	0.510000	0.480500	0.49340	-1.359%	145,005	-60.478%
2023-12-29	0.512000	0.517400	0.500100	0.50020	+0.240%	192,171	-61.016%
2023-12-28	0.500000	0.513700	0.490010	0.49900	-0.657%	272,589	-60.922%
2023-12-27	0.500000	0.522000	0.497000	0.50230	+1.046%	196,720	-61.179%
2023-12-26	0.480000	0.504300	0.478100	0.49710	+2.516%	327,943	-60.772%
2023-12-22	0.504000	0.504500	0.475000	0.48490	-4.884%	224,573	-59.786%
2023-12-21	0.495200	0.510000	0.470100	0.50980	+2.969%	261,574	-61.750%
2023-12-20	0.505000	0.520000	0.489300	0.49510	-3.995%	232,265	-60.614%
2023-12-19	0.497000	0.525600	0.450300	0.51570	-5.132%	1,087,964	-62.187%
2023-12-18	0.520100	0.548000	0.520100	0.54360	+1.760%	356,986	-64.128%
2023-12-15	0.540000	0.547700	0.530000	0.53420	-0.150%	215,445	-63.497%
2023-12-14	0.530000	0.539900	0.520000	0.53500	+0.677%	150,955	-63.551%

document.getElementById("JHG3qm").onerror = function(){this.style.display='none';}; .dark-mode .WRPbvj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WRPbvj{ color: #333333; background-color: white; border: 2px solid #333333; }JOBGEE Group Inc.stock NYSEAMERICAN

JOB
GEE Group Inc.
stock NYSEAMERICAN