NYSE:JOB | Historical Stock Price | GEE Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.17$0.73$3.12$13.35$57.05$243.831980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$12.10$23.6045,190——
2014-12-30$12.20$23.8078,500——
2014-12-29$13.80$26.92257,240——
2014-12-26$12.50$24.38296,980——
2014-12-24$12.00$23.4163,050——
2014-12-23$10.50$20.48145,270——
2014-12-22$8.60$16.7887,970——
2014-12-19$5.90$11.5132,540——
2014-12-18$5.60$10.9230,970——
2014-12-17$5.30$10.3427,690——
2014-12-16$5.40$10.5345,880——
2014-12-15$5.90$11.51221,460——
2014-12-12$2.90$5.66101,570——
2014-12-11$2.10$4.1013,680——
2014-12-10$2.10$4.103,030——
2014-12-09$2.00$3.909,740——
2014-12-08$1.70$3.32700——
2014-12-05$1.70$3.322,710——
2014-12-04$1.80$3.512,230——
2014-12-03$1.70$3.3213,600——
2014-12-02$1.90$3.7115,000——
2014-12-01$1.80$3.512,430——
2014-11-28$1.70$3.320——
2014-11-26$1.70$3.32890——
2014-11-25$1.70$3.32870——
2014-11-24$1.70$3.321,560——
2014-11-21$1.70$3.32330——
2014-11-20$1.70$3.32100——
2014-11-19$1.80$3.511,490——
2014-11-18$1.70$3.32360——
2014-11-17$1.60$3.12110——
2014-11-14$1.60$3.12580——
2014-11-13$1.80$3.510——
2014-11-12$1.80$3.51770——
2014-11-11$1.70$3.320——
2014-11-10$1.70$3.3213,240——
2014-11-07$1.80$3.511,340——
2014-11-06$1.60$3.12130——
2014-11-05$1.80$3.512,270——
2014-11-04$1.70$3.324,080——
2014-11-03$1.40$2.738,070——
2014-10-31$1.60$3.122,550——
2014-10-30$1.60$3.121,900——
2014-10-29$1.40$2.732,340——
2014-10-28$1.50$2.933,390——
2014-10-27$1.50$2.93650——
2014-10-24$1.60$3.12660——
2014-10-23$1.60$3.120——
2014-10-22$1.60$3.12770——
2014-10-21$1.40$2.731,750——
2014-10-20$1.40$2.731,270——
2014-10-17$1.50$2.93920——
2014-10-16$1.40$2.730——
2014-10-15$1.40$2.731,900——
2014-10-14$1.60$3.121,970——
2014-10-13$1.70$3.322,280——
2014-10-10$1.70$3.32160——
2014-10-09$1.70$3.320——
2014-10-08$1.70$3.32870——
2014-10-07$1.60$3.122,130——
2014-10-06$1.70$3.324,030——
2014-10-03$1.80$3.513,440——
2014-10-02$1.60$3.124,220——
2014-10-01$1.60$3.122,810——
2014-09-30$1.60$3.122,920——
2014-09-29$1.60$3.122,430——
2014-09-26$1.60$3.122,500——
2014-09-25$1.70$3.322,090——
2014-09-24$1.60$3.121,890——
2014-09-23$1.60$3.121,610——
2014-09-22$1.70$3.321,280——
2014-09-19$1.70$3.32510——
2014-09-18$1.70$3.32210——
2014-09-17$1.90$3.714,950——
2014-09-16$1.80$3.514,290——
2014-09-15$1.90$3.710——
2014-09-12$1.90$3.714,870——
2014-09-11$1.90$3.7125,280——
2014-09-10$1.60$3.122,870——
2014-09-09$1.70$3.323,570——
2014-09-08$1.70$3.325,830——
2014-09-05$1.60$3.1220——
2014-09-04$1.70$3.323,220——
2014-09-03$1.70$3.32230——
2014-09-02$1.80$3.511,510——
2014-08-29$1.60$3.12370——
2014-08-28$1.60$3.121,810——
2014-08-27$1.70$3.32900——
2014-08-26$1.80$3.51670——
2014-08-25$1.80$3.514,000——
2014-08-22$1.90$3.714,870——
2014-08-21$1.70$3.320——
2014-08-20$1.70$3.32300——
2014-08-19$1.60$3.12290——
2014-08-18$1.70$3.32410——
2014-08-15$1.70$3.324,630——
2014-08-14$1.70$3.322,160——
2014-08-13$1.70$3.32620——
2014-08-12$1.80$3.514,500——
2014-08-11$1.80$3.5112,780——
2014-08-08$1.80$3.51640——
2014-08-07$1.80$3.5110——
2014-08-06$2.00$3.900——
2014-08-05$2.00$3.906,900——
2014-08-04$1.90$3.71390——
2014-08-01$1.90$3.712,090——
2014-07-31$1.80$3.510——
2014-07-30$1.80$3.5120——
2014-07-29$1.80$3.511,180——
2014-07-28$1.80$3.512,250——
2014-07-25$1.90$3.71120——
2014-07-24$1.90$3.711,090——
2014-07-23$1.90$3.712,630——
2014-07-22$1.90$3.7150——
2014-07-21$1.80$3.51210——
2014-07-18$1.90$3.71950——
2014-07-17$1.90$3.711,270——
2014-07-16$1.80$3.5150——
2014-07-15$1.80$3.511,500——
2014-07-14$1.80$3.513,570——
2014-07-11$1.90$3.71420——
2014-07-10$1.80$3.516,260——
2014-07-09$1.80$3.51730——
2014-07-08$1.70$3.326,540——
2014-07-07$1.80$3.513,030——
2014-07-03$1.80$3.510——
2014-07-02$1.80$3.511,360——
2014-07-01$1.80$3.512,180——
2014-06-30$1.80$3.51280——
2014-06-27$1.90$3.71120——
2014-06-26$1.90$3.713,140——
2014-06-25$2.00$3.9010,430——
2014-06-24$1.70$3.322,270——
2014-06-23$1.60$3.12920——
2014-06-20$1.80$3.513,000——
2014-06-19$1.90$3.71890——
2014-06-18$1.80$3.51430——
2014-06-17$1.90$3.711,290——
2014-06-16$1.90$3.712,430——
2014-06-13$1.70$3.324,180——
2014-06-12$1.90$3.71230——
2014-06-11$1.70$3.323,410——
2014-06-10$1.70$3.323,870——
2014-06-09$1.70$3.325,330——
2014-06-06$1.80$3.519,710——
2014-06-05$1.80$3.5110,290——
2014-06-04$1.90$3.712,480——
2014-06-03$2.00$3.901,230——
2014-06-02$2.00$3.904,010——
2014-05-30$2.00$3.904,390——
2014-05-29$1.90$3.712,890——
2014-05-28$1.90$3.7122,140——
2014-05-27$2.00$3.908,080——
2014-05-23$2.00$3.909,270——
2014-05-22$2.00$3.90500——
2014-05-21$2.00$3.903,580——
2014-05-20$2.00$3.904,150——
2014-05-19$2.00$3.902,000——
2014-05-16$2.00$3.904,720——
2014-05-15$2.00$3.907,170——
2014-05-14$2.10$4.102,690——
2014-05-13$2.10$4.1014,360——
2014-05-12$2.00$3.907,680——
2014-05-09$2.00$3.904,080——
2014-05-08$2.00$3.908,610——
2014-05-07$2.00$3.9013,740——
2014-05-06$2.00$3.9013,860——
2014-05-05$2.00$3.908,810——
2014-05-02$2.10$4.1034,700——
2014-05-01$2.00$3.904,570——
2014-04-30$2.00$3.909,790——
2014-04-29$2.00$3.904,070——
2014-04-28$2.10$4.106,580——
2014-04-25$2.10$4.10520——
2014-04-24$2.10$4.101,940——
2014-04-23$2.10$4.103,860——
2014-04-22$2.10$4.106,300——
2014-04-21$2.10$4.103,500——
2014-04-17$2.10$4.108,430——
2014-04-16$2.10$4.103,730——
2014-04-15$2.00$3.905,450——
2014-04-14$2.00$3.905,630——
2014-04-11$2.10$4.106,990——
2014-04-10$2.10$4.103,910——
2014-04-09$2.10$4.1013,330——
2014-04-08$2.30$4.4922,230——
2014-04-07$2.10$4.101,300——
2014-04-04$2.00$3.904,810——
2014-04-03$2.10$4.108,930——
2014-04-02$2.20$4.2911,400——
2014-04-01$2.10$4.109,790——
2014-03-31$2.30$4.4910,020——
2014-03-28$2.30$4.4913,600——
2014-03-27$2.40$4.6859,700——
2014-03-26$2.10$4.106,790——
2014-03-25$2.20$4.2918,820——
2014-03-24$2.00$3.9021,410——
2014-03-21$2.20$4.2921,310——
2014-03-20$2.30$4.4910,180——
2014-03-19$2.60$5.078,540——
2014-03-18$2.60$5.077,620——
2014-03-17$2.50$4.885,560——
2014-03-14$2.50$4.887,130——
2014-03-13$2.80$5.4615,530——
2014-03-12$2.80$5.467,310——
2014-03-11$2.70$5.279,190——
2014-03-10$3.10$6.0522,820——
2014-03-07$3.10$6.0533,770——
2014-03-06$3.10$6.054,650——
2014-03-05$3.10$6.056,590——
2014-03-04$3.20$6.244,640——
2014-03-03$3.30$6.444,540——
2014-02-28$3.40$6.6315,150——
2014-02-27$3.20$6.241,730——
2014-02-26$3.10$6.054,540——
2014-02-25$3.20$6.243,450——
2014-02-24$3.20$6.244,300——
2014-02-21$3.30$6.449,080——
2014-02-20$3.10$6.057,540——
2014-02-19$3.30$6.448,400——
2014-02-18$3.40$6.6311,850——
2014-02-14$3.40$6.6311,160——
2014-02-13$3.60$7.0215,260——
2014-02-12$3.40$6.6311,280——
2014-02-11$3.60$7.0210,050——
2014-02-10$3.90$7.6142,460——
2014-02-07$3.60$7.0216,790——
2014-02-06$4.00$7.8031,130——
2014-02-05$4.00$7.80130,100——
2014-02-04$3.80$7.41142,120——
2014-02-03$2.80$5.4635,010——
2014-01-31$3.50$6.8373,440——
2014-01-30$4.30$8.39344,500——
2014-01-29$3.00$5.85123,850——
2014-01-28$2.00$3.9012,010——
2014-01-27$2.10$4.1010,280——
2014-01-24$2.10$4.10600——
2014-01-23$2.00$3.902,400——
2014-01-22$2.00$3.906,630——
2014-01-21$2.00$3.909,390——
2014-01-17$1.90$3.7123,680——
2014-01-16$1.90$3.715,880——
2014-01-15$1.90$3.719,190——
2014-01-14$2.00$3.90100——
2014-01-13$2.10$4.103,170——
2014-01-10$2.10$4.107,970——
2014-01-09$2.20$4.2931,170——
2014-01-08$2.00$3.903,850——
2014-01-07$1.90$3.717,600——
2014-01-06$1.90$3.719,420——
2014-01-03$1.90$3.7116,110——
2014-01-02$2.00$3.904,060——