5 DAY PERFORMANCE
+13.12%
1 MONTH PERFORMANCE
+2.88%
3 MONTH PERFORMANCE
-3.10%
6 MONTH PERFORMANCE
-20.56%
YEAR-TO-DATE PERFORMANCE
+20.77%
1 YEAR PERFORMANCE
-46.47%
GEE Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.24 | $0.23 (-2.1%) | $0.26 | $0.23 | 937,626 | $25.43 M |
| 01/13/2025 | $0.22 | $0.24 (5.9%) | $0.26 | $0.22 | 2.23 M | $25.66 M |
| 01/10/2025 | $0.24 | $0.22 (-5.96%) | $0.24 | $0.22 | 1.38 M | $24.12 M |
| 01/08/2025 | $0.23 | $0.24 (3.49%) | $0.24 | $0.22 | 2.53 M | $25.92 M |
| 01/07/2025 | $0.25 | $0.24 (-3.95%) | $0.27 | $0.22 | 6.83 M | $26.00 M |
| 01/06/2025 | $0.24 | $0.28 (14.74%) | $0.51 | $0.23 | 191.19 M | $30.42 M |
| 01/03/2025 | $0.21 | $0.22 (1.93%) | $0.22 | $0.21 | 1.24 M | $23.68 M |
| 01/02/2025 | $0.21 | $0.21 (0.57%) | $0.22 | $0.20 | 672,700 | $23.00 M |
| 12/31/2024 | $0.20 | $0.21 (1.97%) | $0.22 | $0.20 | 417,428 | $22.59 M |
| 12/30/2024 | $0.21 | $0.21 (-1.67%) | $0.21 | $0.20 | 704,627 | $22.54 M |
| 12/27/2024 | $0.21 | $0.21 (3.11%) | $0.22 | $0.20 | 550,714 | $23.18 M |
| 12/26/2024 | $0.21 | $0.21 (-0.81%) | $0.23 | $0.21 | 624,400 | $22.73 M |
| 12/24/2024 | $0.21 | $0.22 (2.38%) | $0.22 | $0.21 | 238,849 | $23.46 M |
| 12/23/2024 | $0.22 | $0.21 (-4.8%) | $0.22 | $0.21 | 783,045 | $22.96 M |
| 12/20/2024 | $0.23 | $0.23 (1.38%) | $0.23 | $0.21 | 1.28 M | $24.89 M |
| 12/19/2024 | $0.22 | $0.22 (-0.46%) | $0.23 | $0.21 | 227,727 | $23.68 M |
| 12/18/2024 | $0.22 | $0.21 (-4.57%) | $0.24 | $0.21 | 589,734 | $23.02 M |
| 12/17/2024 | $0.23 | $0.22 (-3.48%) | $0.24 | $0.21 | 594,100 | $24.23 M |
| 12/16/2024 | $0.24 | $0.23 (-2.54%) | $0.24 | $0.23 | 172,321 | $25.11 M |
| 12/13/2024 | $0.25 | $0.24 (-2.17%) | $0.25 | $0.24 | 64,600 | $26.43 M |
| 12/12/2024 | $0.24 | $0.25 (4.51%) | $0.25 | $0.24 | 86,500 | $26.71 M |
| 12/11/2024 | $0.25 | $0.24 (-3.1%) | $0.25 | $0.24 | 94,020 | $26.14 M |
| 12/10/2024 | $0.24 | $0.25 (1.27%) | $0.25 | $0.24 | 169,317 | $26.98 M |
| 12/09/2024 | $0.25 | $0.24 (-0.2%) | $0.25 | $0.22 | 486,700 | $26.64 M |
| 12/06/2024 | $0.25 | $0.25 (-2.18%) | $0.25 | $0.25 | 210,116 | $26.87 M |
| 12/05/2024 | $0.26 | $0.25 (-1.25%) | $0.26 | $0.25 | 46,900 | $27.39 M |
| 12/04/2024 | $0.26 | $0.26 (-0.39%) | $0.26 | $0.25 | 60,000 | $27.74 M |
| 12/03/2024 | $0.25 | $0.26 (3.27%) | $0.26 | $0.25 | 61,252 | $27.85 M |
| 12/02/2024 | $0.25 | $0.25 (-0.4%) | $0.26 | $0.24 | 136,361 | $27.30 M |
| 11/29/2024 | $0.26 | $0.25 (-2.7%) | $0.26 | $0.25 | 115,200 | $27.43 M |
| 11/27/2024 | $0.26 | $0.25 (-0.98%) | $0.26 | $0.25 | 69,510 | $27.46 M |
| 11/26/2024 | $0.25 | $0.26 (2.42%) | $0.26 | $0.25 | 51,547 | $28.06 M |
| 11/25/2024 | $0.25 | $0.25 (-0.4%) | $0.26 | $0.25 | 178,156 | $27.08 M |
| 11/22/2024 | $0.25 | $0.25 (1.71%) | $0.26 | $0.25 | 428,000 | $27.19 M |
| 11/21/2024 | $0.26 | $0.25 (-4.91%) | $0.26 | $0.24 | 166,634 | $26.74 M |
| 11/20/2024 | $0.24 | $0.25 (2.93%) | $0.25 | $0.24 | 111,422 | $27.17 M |
| 11/19/2024 | $0.25 | $0.25 (0.82%) | $0.26 | $0.24 | 178,317 | $26.87 M |
| 11/18/2024 | $0.23 | $0.24 (3.33%) | $0.25 | $0.23 | 134,543 | $26.32 M |
| 11/15/2024 | $0.24 | $0.24 (-1.12%) | $0.25 | $0.24 | 272,800 | $26.03 M |
| 11/14/2024 | $0.26 | $0.25 (-1.64%) | $0.26 | $0.25 | 104,331 | $27.41 M |
| 11/13/2024 | $0.26 | $0.26 (-0.58%) | $0.26 | $0.25 | 78,720 | $28.12 M |
| 11/12/2024 | $0.26 | $0.26 (1.13%) | $0.26 | $0.25 | 78,400 | $28.35 M |
| 11/11/2024 | $0.26 | $0.26 (0.35%) | $0.27 | $0.26 | 72,402 | $28.39 M |
| 11/08/2024 | $0.26 | $0.27 (1.53%) | $0.27 | $0.26 | 175,900 | $28.82 M |
| 11/07/2024 | $0.26 | $0.26 (-0.91%) | $0.27 | $0.26 | 55,100 | $28.39 M |
| 11/06/2024 | $0.25 | $0.26 (3.62%) | $0.27 | $0.25 | 321,213 | $28.65 M |
| 11/05/2024 | $0.25 | $0.25 (1.51%) | $0.26 | $0.25 | 146,791 | $27.72 M |
| 11/04/2024 | $0.25 | $0.26 (5.63%) | $0.26 | $0.24 | 400,910 | $28.15 M |
| 11/01/2024 | $0.25 | $0.25 (-1.22%) | $0.25 | $0.25 | 47,912 | $27.19 M |
| 10/31/2024 | $0.25 | $0.25 (2%) | $0.25 | $0.25 | 68,907 | $27.18 M |
| 10/30/2024 | $0.25 | $0.25 (-0.24%) | $0.25 | $0.25 | 57,103 | $27.17 M |
| 10/29/2024 | $0.26 | $0.25 (-2.5%) | $0.26 | $0.25 | 95,565 | $27.55 M |
| 10/28/2024 | $0.25 | $0.26 (2.13%) | $0.26 | $0.25 | 132,104 | $28.19 M |
| 10/25/2024 | $0.25 | $0.25 (0.2%) | $0.26 | $0.24 | 244,738 | $27.36 M |
| 10/24/2024 | $0.26 | $0.26 (-0.61%) | $0.27 | $0.26 | 225,012 | $28.20 M |
| 10/23/2024 | $0.26 | $0.26 (-0.04%) | $0.27 | $0.26 | 332,669 | $28.38 M |
| 10/22/2024 | $0.26 | $0.26 (0.77%) | $0.26 | $0.26 | 71,042 | $28.39 M |
| 10/21/2024 | $0.26 | $0.26 (0.78%) | $0.26 | $0.26 | 141,809 | $28.17 M |
| 10/18/2024 | $0.26 | $0.26 (0.04%) | $0.26 | $0.26 | 131,809 | $28.29 M |
| 10/17/2024 | $0.26 | $0.26 (-0.76%) | $0.26 | $0.25 | 272,432 | $28.28 M |
| 10/16/2024 | $0.26 | $0.26 (1.55%) | $0.26 | $0.25 | 124,927 | $28.50 M |
| 10/15/2024 | $0.26 | $0.26 (-1.04%) | $0.27 | $0.25 | 280,800 | $28.06 M |