-
5 DAY PERFORMANCE
-5.88% -
1 MONTH PERFORMANCE
-12.82% -
3 MONTH PERFORMANCE
-29.87% -
6 MONTH PERFORMANCE
-36.12% -
YEAR-TO-DATE PERFORMANCE
-52.02% -
1 YEAR PERFORMANCE
-59.32%
GEE Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $0.24 | $0.24 (-0.45%) | $0.25 | $0.24 | 205,518 | $26.33 M |
| 09/10/2024 | $0.25 | $0.24 (-3.58%) | $0.26 | $0.24 | 83,717 | $26.37 M |
| 09/09/2024 | $0.26 | $0.25 (-2.72%) | $0.26 | $0.25 | 66,615 | $27.20 M |
| 09/06/2024 | $0.26 | $0.26 (-1.2%) | $0.26 | $0.25 | 386,400 | $27.74 M |
| 09/05/2024 | $0.26 | $0.26 (-0.27%) | $0.26 | $0.26 | 46,128 | $28.20 M |
| 09/04/2024 | $0.26 | $0.26 (1.29%) | $0.28 | $0.26 | 217,340 | $28.54 M |
| 09/03/2024 | $0.28 | $0.26 (-6.85%) | $0.28 | $0.26 | 58,257 | $28.12 M |
| 08/30/2024 | $0.26 | $0.26 (-0.76%) | $0.27 | $0.26 | 151,147 | $28.50 M |
| 08/29/2024 | $0.27 | $0.26 (-3.81%) | $0.27 | $0.26 | 34,841 | $28.28 M |
| 08/28/2024 | $0.27 | $0.26 (-0.82%) | $0.27 | $0.26 | 242,243 | $28.79 M |
| 08/27/2024 | $0.26 | $0.27 (2.81%) | $0.27 | $0.26 | 119,500 | $29.07 M |
| 08/26/2024 | $0.28 | $0.27 (-4.53%) | $0.28 | $0.26 | 380,712 | $28.87 M |
| 08/23/2024 | $0.27 | $0.28 (2.96%) | $0.28 | $0.26 | 284,500 | $30.24 M |
| 08/22/2024 | $0.27 | $0.27 (0.37%) | $0.28 | $0.27 | 119,624 | $29.81 M |
| 08/21/2024 | $0.27 | $0.28 (1.93%) | $0.28 | $0.27 | 85,726 | $30.45 M |
| 08/20/2024 | $0.28 | $0.28 (-0.96%) | $0.29 | $0.27 | 159,421 | $30.40 M |
| 08/19/2024 | $0.28 | $0.28 (0.79%) | $0.29 | $0.28 | 63,200 | $30.70 M |
| 08/16/2024 | $0.29 | $0.28 (-1.65%) | $0.29 | $0.27 | 188,646 | $30.49 M |
| 08/15/2024 | $0.27 | $0.27 (-0.74%) | $0.28 | $0.26 | 558,102 | $29.37 M |
| 08/14/2024 | $0.28 | $0.28 (-0.53%) | $0.29 | $0.28 | 96,200 | $30.73 M |
| 08/13/2024 | $0.28 | $0.28 (-1.31%) | $0.28 | $0.27 | 51,800 | $30.30 M |
| 08/12/2024 | $0.28 | $0.28 (-3%) | $0.28 | $0.28 | 29,918 | $29.94 M |
| 08/09/2024 | $0.28 | $0.28 (-0.07%) | $0.28 | $0.27 | 472,000 | $30.45 M |
| 08/08/2024 | $0.30 | $0.28 (-4.98%) | $0.30 | $0.28 | 129,836 | $30.90 M |
| 08/07/2024 | $0.30 | $0.29 (-1.93%) | $0.30 | $0.29 | 90,200 | $32.00 M |
| 08/06/2024 | $0.30 | $0.30 (-2.73%) | $0.30 | $0.29 | 107,027 | $32.19 M |
| 08/05/2024 | $0.30 | $0.29 (-4.51%) | $0.30 | $0.28 | 241,658 | $31.58 M |
| 08/02/2024 | $0.32 | $0.31 (-3.27%) | $0.32 | $0.30 | 225,400 | $33.47 M |
| 08/01/2024 | $0.34 | $0.33 (-3.77%) | $0.34 | $0.32 | 93,600 | $35.57 M |
| 07/31/2024 | $0.32 | $0.34 (4.06%) | $0.34 | $0.31 | 406,100 | $36.54 M |
| 07/30/2024 | $0.32 | $0.33 (2.47%) | $0.33 | $0.31 | 164,300 | $35.67 M |
| 07/29/2024 | $0.32 | $0.32 (-0.32%) | $0.32 | $0.31 | 334,800 | $34.37 M |
| 07/26/2024 | $0.31 | $0.31 (1.37%) | $0.32 | $0.30 | 259,300 | $33.83 M |
| 07/25/2024 | $0.31 | $0.31 (0.39%) | $0.31 | $0.31 | 63,027 | $33.36 M |
| 07/24/2024 | $0.30 | $0.31 (0.63%) | $0.31 | $0.30 | 164,100 | $33.23 M |
| 07/23/2024 | $0.32 | $0.31 (-3.45%) | $0.32 | $0.30 | 56,142 | $33.19 M |
| 07/22/2024 | $0.31 | $0.31 (1.88%) | $0.31 | $0.30 | 76,317 | $34.11 M |
| 07/19/2024 | $0.31 | $0.31 (0.62%) | $0.32 | $0.30 | 176,794 | $33.49 M |
| 07/18/2024 | $0.32 | $0.31 (-3.64%) | $0.32 | $0.31 | 122,688 | $33.44 M |
| 07/17/2024 | $0.31 | $0.32 (1.91%) | $0.33 | $0.31 | 186,424 | $34.80 M |
| 07/16/2024 | $0.31 | $0.32 (3.61%) | $0.32 | $0.31 | 227,367 | $34.37 M |
| 07/15/2024 | $0.31 | $0.31 (2.18%) | $0.32 | $0.31 | 208,127 | $34.23 M |
| 07/12/2024 | $0.30 | $0.31 (2.72%) | $0.31 | $0.30 | 136,483 | $33.63 M |
| 07/11/2024 | $0.31 | $0.30 (-1.71%) | $0.31 | $0.30 | 330,890 | $33.14 M |
| 07/10/2024 | $0.30 | $0.30 (-1.46%) | $0.31 | $0.30 | 174,014 | $32.32 M |
| 07/09/2024 | $0.30 | $0.30 (1.06%) | $0.31 | $0.30 | 275,406 | $33.07 M |
| 07/08/2024 | $0.30 | $0.31 (1.67%) | $0.31 | $0.30 | 204,576 | $33.18 M |
| 07/05/2024 | $0.32 | $0.31 (-3.75%) | $0.32 | $0.29 | 338,664 | $33.50 M |
| 07/03/2024 | $0.30 | $0.31 (1.38%) | $0.32 | $0.30 | 193,711 | $33.61 M |
| 07/02/2024 | $0.30 | $0.30 (-0.1%) | $0.32 | $0.30 | 589,049 | $32.60 M |
| 07/01/2024 | $0.31 | $0.30 (-3.44%) | $0.31 | $0.29 | 169,511 | $32.62 M |
| 06/28/2024 | $0.32 | $0.31 (-4.19%) | $0.32 | $0.30 | 61,745 | $33.35 M |
| 06/27/2024 | $0.31 | $0.31 (0.19%) | $0.32 | $0.31 | 82,588 | $34.24 M |
| 06/26/2024 | $0.32 | $0.30 (-3.65%) | $0.33 | $0.30 | 170,233 | $33.07 M |
| 06/25/2024 | $0.31 | $0.32 (1.77%) | $0.32 | $0.30 | 219,386 | $34.32 M |
| 06/24/2024 | $0.34 | $0.32 (-5.33%) | $0.34 | $0.31 | 116,691 | $34.81 M |
| 06/21/2024 | $0.32 | $0.33 (3.97%) | $0.33 | $0.30 | 247,971 | $35.89 M |
| 06/20/2024 | $0.31 | $0.32 (3.67%) | $0.32 | $0.30 | 479,370 | $34.73 M |
| 06/18/2024 | $0.31 | $0.31 (0.98%) | $0.31 | $0.30 | 202,829 | $33.50 M |
| 06/17/2024 | $0.29 | $0.30 (3.98%) | $0.31 | $0.29 | 409,251 | $32.96 M |
| 06/14/2024 | $0.34 | $0.29 (-14.56%) | $0.34 | $0.24 | 3.64 M | $31.60 M |
| 06/13/2024 | $0.34 | $0.32 (-5.42%) | $0.34 | $0.31 | 647,459 | $34.57 M |
| 06/12/2024 | $0.34 | $0.34 (-0.12%) | $0.35 | $0.34 | 104,995 | $37.22 M |