5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
-11.70%
3 MONTH PERFORMANCE
-17.98%
6 MONTH PERFORMANCE
-24.58%
YEAR-TO-DATE PERFORMANCE
-5.89%
1 YEAR PERFORMANCE
-44.17%
GEE Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $0.19 | $0.19 (0.16%) | $0.20 | $0.19 | 96,889 | $20.93 M |
| 04/07/2025 | $0.19 | $0.19 (0.05%) | $0.20 | $0.18 | 579,507 | $20.81 M |
| 04/04/2025 | $0.19 | $0.20 (3.68%) | $0.20 | $0.18 | 258,620 | $21.55 M |
| 04/03/2025 | $0.20 | $0.19 (-2.92%) | $0.20 | $0.19 | 122,500 | $21.12 M |
| 04/02/2025 | $0.19 | $0.20 (4.52%) | $0.21 | $0.19 | 61,729 | $21.99 M |
| 04/01/2025 | $0.20 | $0.20 (1.52%) | $0.20 | $0.19 | 95,348 | $21.88 M |
| 03/31/2025 | $0.19 | $0.20 (5.21%) | $0.21 | $0.18 | 387,000 | $22.10 M |
| 03/28/2025 | $0.20 | $0.19 (-4%) | $0.21 | $0.19 | 253,900 | $21.01 M |
| 03/27/2025 | $0.22 | $0.20 (-6.98%) | $0.22 | $0.20 | 459,200 | $21.88 M |
| 03/26/2025 | $0.22 | $0.21 (-6.42%) | $0.22 | $0.21 | 90,431 | $22.65 M |
| 03/25/2025 | $0.22 | $0.21 (-0.74%) | $0.22 | $0.21 | 67,230 | $23.35 M |
| 03/24/2025 | $0.22 | $0.21 (-4.43%) | $0.23 | $0.21 | 205,001 | $23.37 M |
| 03/21/2025 | $0.22 | $0.22 (1.47%) | $0.22 | $0.21 | 396,141 | $24.15 M |
| 03/20/2025 | $0.18 | $0.21 (18.15%) | $0.22 | $0.18 | 426,708 | $23.44 M |
| 03/19/2025 | $0.20 | $0.21 (5.74%) | $0.22 | $0.20 | 147,049 | $23.39 M |
| 03/18/2025 | $0.21 | $0.21 (-0.95%) | $0.22 | $0.20 | 131,269 | $22.76 M |
| 03/17/2025 | $0.20 | $0.21 (4.67%) | $0.22 | $0.20 | 262,204 | $23.05 M |
| 03/14/2025 | $0.21 | $0.21 (-2.24%) | $0.22 | $0.21 | 228,836 | $22.47 M |
| 03/13/2025 | $0.22 | $0.21 (-2.73%) | $0.22 | $0.21 | 78,806 | $23.41 M |
| 03/12/2025 | $0.22 | $0.22 (-1.03%) | $0.22 | $0.21 | 25,450 | $24.20 M |
| 03/11/2025 | $0.22 | $0.22 (1.21%) | $0.22 | $0.21 | 178,386 | $23.81 M |
| 03/10/2025 | $0.22 | $0.22 (0.47%) | $0.22 | $0.22 | 93,417 | $23.63 M |
| 03/07/2025 | $0.23 | $0.22 (-3.67%) | $0.23 | $0.22 | 270,237 | $24.14 M |
| 03/06/2025 | $0.22 | $0.23 (0.36%) | $0.23 | $0.22 | 230,400 | $24.62 M |
| 03/05/2025 | $0.22 | $0.22 (2.14%) | $0.23 | $0.21 | 215,400 | $24.07 M |
| 03/04/2025 | $0.22 | $0.22 (-0.23%) | $0.23 | $0.22 | 145,500 | $24.03 M |
| 03/03/2025 | $0.22 | $0.22 (-0.45%) | $0.23 | $0.22 | 312,046 | $24.18 M |
| 02/28/2025 | $0.23 | $0.22 (-3%) | $0.23 | $0.22 | 340,100 | $24.40 M |
| 02/27/2025 | $0.23 | $0.23 (-1.57%) | $0.23 | $0.22 | 124,600 | $24.66 M |
| 02/26/2025 | $0.22 | $0.23 (5.39%) | $0.23 | $0.22 | 251,802 | $24.80 M |
| 02/25/2025 | $0.23 | $0.22 (-6.54%) | $0.23 | $0.22 | 632,357 | $23.93 M |
| 02/24/2025 | $0.24 | $0.23 (-4.18%) | $0.24 | $0.23 | 330,303 | $25.06 M |
| 02/21/2025 | $0.24 | $0.23 (-2.94%) | $0.24 | $0.23 | 137,000 | $25.66 M |
| 02/20/2025 | $0.23 | $0.24 (3.59%) | $0.24 | $0.23 | 93,709 | $26.19 M |
| 02/19/2025 | $0.24 | $0.23 (-1.44%) | $0.26 | $0.23 | 446,027 | $25.45 M |
| 02/18/2025 | $0.25 | $0.24 (-3.21%) | $0.26 | $0.24 | 329,000 | $26.37 M |
| 02/14/2025 | $0.24 | $0.24 (1.59%) | $0.25 | $0.23 | 462,500 | $26.57 M |
| 02/13/2025 | $0.23 | $0.24 (0.94%) | $0.24 | $0.23 | 219,000 | $25.77 M |
| 02/12/2025 | $0.24 | $0.23 (-3.22%) | $0.24 | $0.23 | 78,500 | $25.31 M |
| 02/11/2025 | $0.24 | $0.23 (-3.22%) | $0.24 | $0.23 | 125,741 | $24.99 M |
| 02/10/2025 | $0.22 | $0.24 (6.28%) | $0.24 | $0.22 | 356,666 | $25.93 M |
| 02/07/2025 | $0.24 | $0.23 (-3.65%) | $0.24 | $0.23 | 250,183 | $25.34 M |
| 02/06/2025 | $0.23 | $0.23 (1.83%) | $0.24 | $0.22 | 387,039 | $25.56 M |
| 02/05/2025 | $0.24 | $0.23 (-3.2%) | $0.24 | $0.23 | 176,616 | $25.11 M |
| 02/04/2025 | $0.23 | $0.23 (2.4%) | $0.24 | $0.22 | 102,500 | $25.59 M |
| 02/03/2025 | $0.23 | $0.23 (0.44%) | $0.23 | $0.22 | 456,200 | $24.67 M |
| 01/31/2025 | $0.24 | $0.23 (-3.19%) | $0.24 | $0.23 | 289,631 | $25.13 M |
| 01/30/2025 | $0.23 | $0.23 (1.83%) | $0.24 | $0.23 | 338,111 | $25.56 M |
| 01/29/2025 | $0.25 | $0.24 (-4.2%) | $0.25 | $0.23 | 519,333 | $26.14 M |
| 01/28/2025 | $0.25 | $0.25 (-0.4%) | $0.26 | $0.24 | 191,000 | $26.86 M |
| 01/27/2025 | $0.25 | $0.25 (1.22%) | $0.26 | $0.24 | 421,243 | $27.07 M |
| 01/24/2025 | $0.25 | $0.25 (-2%) | $0.25 | $0.23 | 898,605 | $26.74 M |
| 01/23/2025 | $0.25 | $0.25 (-1.22%) | $0.26 | $0.21 | 1.22 M | $27.28 M |
| 01/22/2025 | $0.28 | $0.26 (-6.65%) | $0.28 | $0.25 | 708,000 | $28.03 M |
| 01/21/2025 | $0.27 | $0.27 (-0.07%) | $0.28 | $0.26 | 1.10 M | $29.45 M |
| 01/17/2025 | $0.28 | $0.26 (-7.14%) | $0.29 | $0.26 | 954,117 | $28.81 M |
| 01/16/2025 | $0.27 | $0.28 (6.11%) | $0.30 | $0.24 | 4.46 M | $30.69 M |
| 01/15/2025 | $0.25 | $0.24 (-0.85%) | $0.26 | $0.24 | 1.42 M | $26.73 M |
| 01/14/2025 | $0.24 | $0.23 (-2.1%) | $0.26 | $0.23 | 972,500 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
