GEE Group Inc. JOB
6.41 USD -0.19 (-2.88%)
Regular-session close
6.41 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
6.32 Day range 6.46
5.40 52-week range 8.10
- YTD
- +6.83%
- 1 year
- +12.46%
JOB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.28 | 6.46 | 6.32 | 6.41 | -0.19 | -2.88% | 5,543 |
| Nov 12, 2026 | 6.62 | 6.88 | 6.34 | 6.60 | -0.02 | -0.30% | 64,800 |
| Nov 11, 2026 | 5.80 | 6.80 | 5.80 | 6.62 | +0.92 | +16.14% | 80,700 |
| Nov 10, 2026 | 5.27 | 6.58 | 5.27 | 5.70 | 0.00 | 0.00% | 67,900 |
| Nov 9, 2026 | 5.70 | 6.00 | 5.70 | 5.70 | 0.00 | 0.00% | 11,883 |
| Nov 6, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 0.00 | 0.00% | 5,093 |
| Nov 5, 2026 | 5.70 | 5.70 | 5.40 | 5.70 | 0.00 | 0.00% | 7,010 |
| Nov 4, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 0.00 | 0.00% | 3,997 |
| Nov 3, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | -0.30 | -5.00% | 2,733 |
| Nov 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 5,227 |
| Oct 30, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | -0.30 | -4.76% | 6,210 |
| Oct 29, 2026 | 6.30 | 6.30 | 5.70 | 6.30 | 0.00 | 0.00% | 22,130 |
| Oct 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00% | 9,063 |
| Oct 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00% | 3,267 |
| Oct 26, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | +0.30 | +5.00% | 7,033 |
| Oct 23, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | -0.30 | -4.76% | 4,827 |
| Oct 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00% | 573 |
| Oct 21, 2026 | 6.30 | 6.30 | 6.00 | 6.30 | 0.00 | 0.00% | 1,613 |
| Oct 20, 2026 | 6.30 | 6.30 | 6.00 | 6.30 | 0.00 | 0.00% | 3,270 |
| Oct 19, 2026 | 6.30 | 6.30 | 6.00 | 6.30 | 0.00 | 0.00% | 15,080 |
| Oct 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00% | 4,220 |
| Oct 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00% | 6,027 |
| Oct 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00% | 1,063 |
| Oct 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00% | 4,050 |
| Oct 12, 2026 | 6.30 | 6.60 | 6.30 | 6.30 | 0.00 | 0.00% | 3,363 |
| Oct 9, 2026 | 6.30 | 6.60 | 6.30 | 6.30 | -0.30 | -4.55% | 3,640 |
| Oct 8, 2026 | 6.60 | 6.60 | 6.30 | 6.60 | 0.00 | 0.00% | 6,280 |
| Oct 7, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 0.00 | 0.00% | 3,317 |
| Oct 6, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 0.00 | 0.00% | 12,027 |
| Oct 5, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | +0.30 | +4.76% | 15,160 |
| Oct 2, 2026 | 6.30 | 6.60 | 6.30 | 6.30 | -0.30 | -4.55% | 3,823 |
| Oct 1, 2026 | 6.90 | 6.90 | 6.30 | 6.60 | -0.30 | -4.35% | 3,640 |
| Sep 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00 | 0.00% | 6,990 |
| Sep 29, 2026 | 6.90 | 7.20 | 6.90 | 6.90 | 0.00 | 0.00% | 9,267 |
| Sep 28, 2026 | 6.90 | 7.20 | 6.90 | 6.90 | -0.30 | -4.17% | 2,777 |
| Sep 25, 2026 | 6.90 | 7.20 | 6.90 | 7.20 | +0.30 | +4.35% | 2,663 |
| Sep 24, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | -0.30 | -4.17% | 4,797 |
| Sep 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 5,197 |
| Sep 22, 2026 | 7.20 | 7.20 | 6.90 | 7.20 | 0.00 | 0.00% | 6,713 |
| Sep 21, 2026 | 6.90 | 7.20 | 6.90 | 7.20 | 0.00 | 0.00% | 5,043 |
| Sep 18, 2026 | 6.90 | 7.20 | 6.90 | 7.20 | +0.30 | +4.35% | 7,220 |
| Sep 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00 | 0.00% | 5,797 |
| Sep 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00 | 0.00% | 12,847 |
| Sep 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00 | 0.00% | 10,097 |
| Sep 14, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | -0.30 | -4.17% | 7,083 |
| Sep 11, 2026 | 6.90 | 7.20 | 6.90 | 7.20 | 0.00 | 0.00% | 9,193 |
| Sep 10, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 0.00 | 0.00% | 1,413 |
| Sep 9, 2026 | 7.20 | 7.50 | 7.20 | 7.20 | 0.00 | 0.00% | 4,580 |
| Sep 8, 2026 | 7.20 | 7.20 | 6.90 | 7.20 | 0.00 | 0.00% | 12,777 |
| Sep 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 1,013 |
| Sep 3, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 0.00 | 0.00% | 4,693 |
| Sep 2, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | -0.60 | -7.69% | 18,897 |
| Sep 1, 2026 | 7.80 | 7.80 | 7.50 | 7.80 | 0.00 | 0.00% | 5,077 |
| Aug 31, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | +0.30 | +4.00% | 5,353 |
| Aug 28, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 0.00 | 0.00% | 2,017 |
| Aug 27, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | -0.30 | -3.85% | 4,090 |
| Aug 26, 2026 | 7.80 | 7.80 | 7.50 | 7.80 | 0.00 | 0.00% | 5,863 |
| Aug 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00 | 0.00% | 2,100 |
| Aug 24, 2026 | 7.50 | 8.10 | 7.50 | 7.80 | +0.30 | +4.00% | 10,937 |
| Aug 21, 2026 | 7.50 | 7.50 | 7.20 | 7.50 | 0.00 | 0.00% | 5,433 |
| Aug 20, 2026 | 7.50 | 7.50 | 7.20 | 7.50 | 0.00 | 0.00% | 4,250 |
| Aug 19, 2026 | 7.20 | 7.50 | 6.90 | 7.50 | +0.30 | +4.17% | 10,747 |
| Aug 18, 2026 | 6.90 | 7.50 | 6.90 | 7.20 | 0.00 | 0.00% | 13,080 |
| Aug 17, 2026 | 7.20 | 7.50 | 6.90 | 7.20 | -0.30 | -4.00% | 12,340 |
| Aug 14, 2026 | 6.60 | 7.50 | 6.60 | 7.50 | +0.60 | +8.70% | 50,287 |
65 days, newest first. Daily bars as drawn on the JOB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.