GEE Group, Inc.JOBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.23 | $0.24 | $0.23 | $0.23 | 280,207 |
| 1/30/2026 | $0.23 | $0.24 | $0.23 | $0.24 | 146,436 |
| 1/29/2026 | $0.24 | $0.25 | $0.23 | $0.24 | 119,400 |
| 1/28/2026 | $0.26 | $0.26 | $0.24 | $0.24 | 320,617 |
| 1/27/2026 | $0.24 | $0.26 | $0.24 | $0.25 | 289,705 |
| 1/26/2026 | $0.24 | $0.25 | $0.24 | $0.25 | 259,548 |
| 1/23/2026 | $0.27 | $0.27 | $0.24 | $0.25 | 947,682 |
| 1/22/2026 | $0.22 | $0.27 | $0.22 | $0.27 | 3.29M |
| 1/21/2026 | $0.21 | $0.22 | $0.21 | $0.21 | 202,811 |
| 1/20/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 497,200 |
| 1/16/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 386,112 |
| 1/15/2026 | $0.20 | $0.21 | $0.20 | $0.21 | 907,100 |
| 1/14/2026 | $0.21 | $0.21 | $0.20 | $0.21 | 102,600 |
| 1/13/2026 | $0.20 | $0.21 | $0.20 | $0.21 | 118,400 |
| 1/12/2026 | $0.20 | $0.21 | $0.20 | $0.20 | 211,600 |
| 1/9/2026 | $0.20 | $0.21 | $0.20 | $0.20 | 168,609 |
| 1/8/2026 | $0.20 | $0.22 | $0.19 | $0.20 | 892,998 |
| 1/7/2026 | $0.20 | $0.20 | $0.19 | $0.20 | 52,800 |
| 1/6/2026 | $0.20 | $0.21 | $0.20 | $0.20 | 492,037 |
| 1/5/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 460,800 |
| 1/2/2026 | $0.20 | $0.20 | $0.19 | $0.20 | 195,500 |
| 12/31/2025 | $0.19 | $0.20 | $0.19 | $0.20 | 1.07M |
| 12/30/2025 | $0.19 | $0.20 | $0.19 | $0.20 | 484,839 |
| 12/29/2025 | $0.19 | $0.20 | $0.19 | $0.19 | 270,100 |
| 12/26/2025 | $0.18 | $0.19 | $0.18 | $0.19 | 310,500 |
| 12/24/2025 | $0.19 | $0.19 | $0.19 | $0.19 | 267,801 |
| 12/23/2025 | $0.20 | $0.20 | $0.19 | $0.19 | 354,101 |
| 12/22/2025 | $0.20 | $0.20 | $0.19 | $0.20 | 313,118 |
| 12/19/2025 | $0.20 | $0.20 | $0.19 | $0.19 | 661,600 |
| 12/18/2025 | $0.18 | $0.20 | $0.18 | $0.20 | 571,300 |
| 12/17/2025 | $0.19 | $0.19 | $0.18 | $0.18 | 273,914 |
| 12/16/2025 | $0.19 | $0.19 | $0.19 | $0.19 | 50,400 |
| 12/15/2025 | $0.19 | $0.19 | $0.18 | $0.19 | 385,100 |
| 12/12/2025 | $0.19 | $0.19 | $0.18 | $0.19 | 235,900 |
| 12/11/2025 | $0.19 | $0.19 | $0.19 | $0.19 | 110,100 |
| 12/10/2025 | $0.19 | $0.19 | $0.18 | $0.18 | 140,901 |
| 12/9/2025 | $0.19 | $0.19 | $0.19 | $0.19 | 61,875 |
| 12/8/2025 | $0.18 | $0.19 | $0.17 | $0.19 | 336,000 |
| 12/5/2025 | $0.19 | $0.19 | $0.18 | $0.19 | 305,300 |
| 12/4/2025 | $0.19 | $0.19 | $0.19 | $0.19 | 83,734 |
| 12/3/2025 | $0.19 | $0.19 | $0.19 | $0.19 | 171,634 |
| 12/2/2025 | $0.19 | $0.19 | $0.19 | $0.19 | 221,237 |
| 12/1/2025 | $0.19 | $0.19 | $0.19 | $0.19 | 257,800 |
| 11/28/2025 | $0.19 | $0.19 | $0.19 | $0.19 | 87,211 |
| 11/26/2025 | $0.18 | $0.19 | $0.18 | $0.18 | 138,729 |
| 11/25/2025 | $0.18 | $0.19 | $0.18 | $0.19 | 84,600 |
| 11/24/2025 | $0.18 | $0.19 | $0.18 | $0.19 | 271,716 |
| 11/21/2025 | $0.19 | $0.19 | $0.18 | $0.19 | 225,000 |
| 11/20/2025 | $0.19 | $0.19 | $0.18 | $0.18 | 206,547 |
| 11/19/2025 | $0.19 | $0.19 | $0.19 | $0.19 | 386,200 |
| 11/18/2025 | $0.19 | $0.19 | $0.19 | $0.19 | 244,300 |
| 11/17/2025 | $0.19 | $0.19 | $0.19 | $0.19 | 231,504 |
| 11/14/2025 | $0.18 | $0.19 | $0.18 | $0.19 | 404,503 |
| 11/13/2025 | $0.19 | $0.19 | $0.19 | $0.19 | 304,447 |
| 11/12/2025 | $0.19 | $0.19 | $0.19 | $0.19 | 285,648 |
| 11/11/2025 | $0.19 | $0.19 | $0.18 | $0.19 | 233,625 |
| 11/10/2025 | $0.18 | $0.19 | $0.18 | $0.19 | 240,180 |
| 11/7/2025 | $0.18 | $0.19 | $0.18 | $0.18 | 566,526 |
| 11/6/2025 | $0.19 | $0.21 | $0.19 | $0.19 | 2.47M |
| 11/5/2025 | $0.19 | $0.19 | $0.18 | $0.18 | 196,105 |