Quantcast

GEE Group Inc. Common Stock Historical Stock Prices

JOB 
$2.53
*  
0.025
1%
Get JOB Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading JOB now
Exchange:AMEX
Industry: Technology
Community Rating:
View:    JOB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.59 2.63 2.481 2.53 7,079
09/19/2018 2.59 2.63 2.481 2.53 7,329
09/18/2018 2.42 2.59 2.42 2.505 3,063
09/17/2018 2.61 2.63 2.445 2.5 12,320
09/14/2018 2.57 2.61 2.53 2.53 6,716
09/13/2018 2.6 2.61 2.57 2.57 3,278
09/12/2018 2.67 2.67 2.42 2.61 18,259
09/11/2018 2.68 2.68 2.471 2.59 13,538
09/10/2018 2.65 2.68 2.4359 2.53 8,817
09/07/2018 2.54 2.54 2.54 2.54 00
09/06/2018 2.54 2.54 2.54 2.54 00
09/05/2018 2.54 2.54 2.54 2.54 00
09/04/2018 2.5868 2.5868 2.54 2.54 727
08/31/2018 2.4622 2.5888 2.4622 2.4824 4,771
08/30/2018 2.64 2.64 2.64 2.64 581
08/29/2018 2.515 2.6 2.45 2.6 762
08/28/2018 2.43 2.5168 2.43 2.45 632
08/27/2018 2.54 2.68 2.42 2.57 6,386
08/24/2018 2.43 2.66 2.43 2.63 6,469
08/23/2018 2.51 2.705 2.45 2.45 26,806
08/22/2018 2.459 2.74 2.45 2.5 38,492
08/21/2018 2.5291 2.53 2.42 2.5 3,802
08/20/2018 2.42 2.555 2.41 2.4201 9,960
08/17/2018 2.42 2.6063 2.42 2.53 7,425
08/16/2018 2.66 2.68 2.64 2.64 601
08/15/2018 2.42 2.55 2.42 2.55 3,291
08/14/2018 2.56 2.7053 2.56 2.6 26,729
08/13/2018 2.74 2.74 2.64 2.64 471
08/10/2018 2.614 2.614 2.614 2.614 506
08/09/2018 2.74 2.74 2.5505 2.5505 1,477
08/08/2018 2.7 2.7 2.7 2.7 4,095
08/07/2018 2.67 2.7 2.67 2.7 6,261
08/06/2018 2.67 2.67 2.5793 2.5793 1,156
08/03/2018 2.6 2.68 2.3618 2.5 2,158
08/02/2018 2.48 2.48 2.48 2.48 00
08/01/2018 2.46 2.48 2.4 2.48 11,535
07/31/2018 2.41 2.53 2.41 2.46 873
07/30/2018 2.43 2.4817 2.41 2.4248 9,812
07/27/2018 2.55 2.59 2.55 2.59 333
07/26/2018 2.52 2.73 2.47 2.6499 4,039
07/25/2018 2.6317 2.74 2.4 2.4627 18,672
07/24/2018 2.77 2.77 2.4 2.54 29,952
07/23/2018 2.82 2.82 2.58 2.7 17,843
07/20/2018 2.89 2.988 2.77 2.988 3,979
07/19/2018 3 3 2.904 3 669
07/18/2018 2.85 2.94 2.85 2.94 6,107
07/17/2018 2.975 3 2.78 2.85 5,861
07/16/2018 3.0804 3.0804 2.9 2.947 6,568
07/13/2018 3.1 3.134 3 3.0452 5,518
07/12/2018 2.92 3.25 2.9 3.133 52,533
07/11/2018 2.89 2.92 2.7355 2.82 27,031
07/10/2018 2.97 2.99 2.7 2.89 57,854
07/09/2018 2.66 2.95 2.66 2.88 111,411
07/06/2018 2.76 2.76 2.42 2.42 4,580
07/05/2018 2.184 2.77 2.184 2.72 42,838
07/03/2018 2.276 2.276 2.276 2.276 1,123
07/02/2018 2.2001 2.2142 2.16 2.17 23,078
06/29/2018 2.34 2.35 2.2 2.3 11,062
06/28/2018 2.339 2.339 2.339 2.339 00
06/27/2018 2.34 2.34 2.339 2.339 710
06/26/2018 2.164 2.3 2.16 2.3 3,371
06/25/2018 2.13 2.23 2.13 2.23 1,827
06/22/2018 2.11 2.335 2.11 2.27 4,930
06/21/2018 2.07 2.19 2.07 2.1599 1,956
06/20/2018 2.13 2.16 2.13 2.13 802
06/19/2018 2.24 2.24 2.05 2.06 3,008
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio