Skip to main content
JOB logo

GEE Group Inc.

JOBNYSEAMERICANIndustrialsStaffing & Employment Services

$0.21Today:- (-)1Y +1.47%

As of Oct 16, 2026 close

Market cap
$22.87M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.17$0.28
Volume (live)
-
Avg. volume (3M)
179.61K

GEE Group (JOB) Historical Stock Prices

Analyze GEE Group (JOB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

GEE Group (JOB) Interactive Price Chart

Interactive historical price chart showing GEE Group stock price movements and trends across multiple time periods.

Loading chart...

JOB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
JOB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.210.210.210.210.21126.15K
Oct 15, 20260.210.210.210.210.21180.75K
Oct 14, 20260.210.210.210.210.2131.88K
Oct 13, 20260.210.210.200.210.21121.47K
Oct 12, 20260.210.210.210.210.21100.91K
Oct 9, 20260.210.210.210.210.21109.19K
Oct 8, 20260.220.220.210.220.22188.41K
Oct 7, 20260.210.220.210.220.2299.55K
Oct 6, 20260.210.220.210.210.21325.42K
Oct 5, 20260.210.220.210.220.22454.55K
Oct 2, 20260.210.220.210.210.2183.67K
Oct 1, 20260.230.230.210.220.22109.23K
Sep 30, 20260.230.230.230.230.23209.66K
Sep 29, 20260.230.240.230.230.23277.97K
Sep 28, 20260.230.230.230.230.2381.02K
Sep 25, 20260.230.240.230.240.2479.94K
Sep 24, 20260.240.240.230.230.23141.85K
Sep 23, 20260.230.240.230.240.24155.78K
Sep 22, 20260.240.240.230.230.23201.36K
Sep 21, 20260.230.240.230.240.24151.23K
Sep 18, 20260.230.230.230.230.23216.57K
Sep 17, 20260.230.230.230.230.23173.85K
Sep 16, 20260.230.230.230.230.23385.41K
Sep 15, 20260.230.230.230.230.23302.29K
Sep 14, 20260.240.240.230.230.23212.29K
Sep 11, 20260.230.240.230.240.24275.50K
Sep 10, 20260.240.240.240.240.2442.26K
Sep 9, 20260.240.250.240.240.24137.43K
Sep 8, 20260.230.240.230.240.24382.32K
Sep 4, 20260.240.240.240.240.2430.42K
Sep 3, 20260.240.250.230.240.24139.96K
Sep 2, 20260.250.250.230.240.24564.78K
Sep 1, 20260.260.260.250.260.26147.76K
Aug 31, 20260.250.260.250.260.26160.61K
Aug 28, 20260.260.260.250.250.2560.21K
Aug 27, 20260.260.260.250.250.25122.72K
Aug 26, 20260.260.260.250.260.26172.23K
Aug 25, 20260.260.260.260.260.2662.95K
Aug 24, 20260.250.270.250.260.26328.02K
Aug 21, 20260.250.250.240.250.25163.00K
Aug 20, 20260.250.250.240.250.25125.75K
Aug 19, 20260.240.250.230.250.25319.67K
Aug 18, 20260.230.250.230.240.24384.55K
Aug 17, 20260.240.250.230.240.24370.23K
Aug 14, 20260.220.250.220.250.251.46M
Aug 13, 20260.200.230.200.230.232.11M
Aug 12, 20260.200.200.200.200.20181.88K
Aug 11, 20260.200.200.190.190.19166.05K
Aug 10, 20260.200.210.200.200.20290.20K
Aug 7, 20260.210.210.200.200.2055.99K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.