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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.39$0.7640,700——
2019-12-30$0.40$0.7868,300——
2019-12-27$0.40$0.7813,200——
2019-12-26$0.40$0.7827,700——
2019-12-24$0.38$0.7479,600——
2019-12-23$0.39$0.7642,000——
2019-12-20$0.40$0.7831,800——
2019-12-19$0.39$0.768,100——
2019-12-18$0.40$0.785,900——
2019-12-17$0.39$0.7615,800——
2019-12-16$0.40$0.7813,800——
2019-12-13$0.39$0.7644,700——
2019-12-12$0.40$0.7829,900——
2019-12-11$0.41$0.80105,700——
2019-12-10$0.43$0.8473,300——
2019-12-09$0.37$0.727,000——
2019-12-06$0.41$0.801,700——
2019-12-05$0.40$0.784,000——
2019-12-04$0.43$0.842,600——
2019-12-03$0.44$0.862,100——
2019-12-02$0.49$0.964,500——
2019-11-29$0.48$0.94600——
2019-11-27$0.46$0.9017,300——
2019-11-26$0.45$0.8826,300——
2019-11-25$0.41$0.8021,200——
2019-11-22$0.44$0.8612,400——
2019-11-21$0.46$0.90100——
2019-11-20$0.46$0.903,000——
2019-11-19$0.47$0.924,500——
2019-11-18$0.50$0.982,900——
2019-11-15$0.48$0.945,200——
2019-11-14$0.52$1.014,800——
2019-11-13$0.51$0.993,000——
2019-11-12$0.50$0.9822,700——
2019-11-11$0.55$1.077,800——
2019-11-08$0.59$1.1540,400——
2019-11-07$0.70$1.372,600——
2019-11-06$0.67$1.31900——
2019-11-05$0.77$1.505,100——
2019-11-04$0.77$1.501,100——
2019-11-01$0.81$1.581,200——
2019-10-31$0.82$1.602,700——
2019-10-30$0.75$1.4614,300——
2019-10-29$0.85$1.666,200——
2019-10-28$0.85$1.665,000——
2019-10-25$0.84$1.64900——
2019-10-24$0.82$1.60400——
2019-10-23$0.82$1.60200——
2019-10-22$0.81$1.58700——
2019-10-21$0.80$1.56700——
2019-10-18$0.79$1.54100——
2019-10-17$0.80$1.566,700——
2019-10-16$0.78$1.521,300——
2019-10-15$0.72$1.405,000——
2019-10-14$0.80$1.5619,700——
2019-10-11$0.84$1.641,300——
2019-10-10$0.75$1.462,000——
2019-10-09$0.77$1.502,500——
2019-10-08$0.78$1.5215,800——
2019-10-07$0.68$1.3329,900——
2019-10-04$0.69$1.3552,700——
2019-10-03$0.76$1.489,400——
2019-10-02$0.75$1.468,100——
2019-10-01$0.80$1.564,300——
2019-09-30$0.75$1.4622,500——
2019-09-27$0.75$1.462,200——
2019-09-26$0.75$1.463,300——
2019-09-25$0.75$1.463,700——
2019-09-24$0.75$1.4613,000——
2019-09-23$0.73$1.4218,900——
2019-09-20$0.72$1.4022,400——
2019-09-19$0.60$1.172,900——
2019-09-18$0.62$1.216,300——
2019-09-17$0.57$1.113,900——
2019-09-16$0.55$1.074,400——
2019-09-13$0.55$1.078,600——
2019-09-12$0.60$1.175,800——
2019-09-11$0.56$1.092,000——
2019-09-10$0.60$1.174,500——
2019-09-09$0.55$1.072,200——
2019-09-06$0.65$1.27400——
2019-09-05$0.58$1.13800——
2019-09-04$0.58$1.13200——
2019-09-03$0.62$1.211,600——
2019-08-30$0.56$1.094,000——
2019-08-29$0.56$1.098,800——
2019-08-28$0.63$1.231,600——
2019-08-27$0.63$1.239,900——
2019-08-26$0.55$1.07500——
2019-08-23$0.51$0.994,100——
2019-08-22$0.54$1.05200——
2019-08-21$0.52$1.011,000——
2019-08-20$0.51$0.9929,000——
2019-08-19$0.58$1.131,600——
2019-08-16$0.55$1.0711,700——
2019-08-15$0.53$1.037,800——
2019-08-14$0.50$0.981,000——
2019-08-13$0.56$1.0922,500——
2019-08-12$0.57$1.114,300——
2019-08-09$0.57$1.113,000——
2019-08-08$0.58$1.1315,800——
2019-08-07$0.60$1.176,000——
2019-08-06$0.65$1.271,700——
2019-08-05$0.57$1.1120,800——
2019-08-02$0.61$1.19200——
2019-08-01$0.63$1.239,100——
2019-07-31$0.66$1.2915,700——
2019-07-30$0.60$1.1717,500——
2019-07-29$0.61$1.1917,800——
2019-07-26$0.60$1.179,100——
2019-07-25$0.62$1.2112,400——
2019-07-24$0.65$1.272,500——
2019-07-23$0.70$1.378,200——
2019-07-22$0.63$1.236,300——
2019-07-19$0.64$1.257,400——
2019-07-18$0.65$1.271,900——
2019-07-17$0.70$1.377,300——
2019-07-16$0.68$1.3315,200——
2019-07-15$0.69$1.351,700——
2019-07-12$0.71$1.3813,500——
2019-07-11$0.73$1.427,300——
2019-07-10$0.78$1.526,800——
2019-07-09$0.75$1.4612,900——
2019-07-08$0.68$1.3322,100——
2019-07-05$0.85$1.661,700——
2019-07-03$0.77$1.501,900——
2019-07-02$0.77$1.501,300——
2019-07-01$0.78$1.5216,000——
2019-06-28$0.79$1.549,900——
2019-06-27$0.79$1.548,700——
2019-06-26$0.86$1.689,300——
2019-06-25$0.77$1.5024,300——
2019-06-24$0.62$1.214,900——
2019-06-21$0.88$1.728,100——
2019-06-20$0.88$1.7236,700——
2019-06-19$0.91$1.7818,400——
2019-06-18$1.02$1.991,600——
2019-06-17$0.94$1.8333,500——
2019-06-14$1.05$2.051,800——
2019-06-13$1.03$2.011,500——
2019-06-12$1.03$2.012,600——
2019-06-11$1.03$2.01500——
2019-06-10$1.06$2.073,200——
2019-06-07$1.03$2.014,300——
2019-06-06$1.08$2.11100——
2019-06-05$1.08$2.11800——
2019-06-04$1.08$2.111,900——
2019-06-03$1.12$2.188,700——
2019-05-31$1.00$1.954,500——
2019-05-30$1.06$2.07100——
2019-05-29$1.06$2.072,300——
2019-05-28$1.10$2.15500——
2019-05-24$1.04$2.033,400——
2019-05-23$1.10$2.152,300——
2019-05-22$1.03$2.013,500——
2019-05-21$1.06$2.07400——
2019-05-20$1.05$2.057,300——
2019-05-17$1.07$2.0910,900——
2019-05-16$1.01$1.975,800——
2019-05-15$1.08$2.111,300——
2019-05-14$1.00$1.957,800——
2019-05-13$1.08$2.1121,700——
2019-05-10$1.19$2.322,500——
2019-05-09$1.20$2.341,500——
2019-05-08$1.18$2.303,600——
2019-05-07$1.17$2.286,700——
2019-05-06$1.20$2.341,900——
2019-05-03$1.25$2.443,300——
2019-05-02$1.29$2.52100——
2019-05-01$1.31$2.56700——
2019-04-30$1.31$2.565,700——
2019-04-29$1.18$2.301,300——
2019-04-26$1.17$2.281,600——
2019-04-25$1.14$2.2216,500——
2019-04-24$1.34$2.611,400——
2019-04-23$1.29$2.521,000——
2019-04-22$1.25$2.443,600——
2019-04-18$1.28$2.501,900——
2019-04-17$1.25$2.441,300——
2019-04-16$1.27$2.485,100——
2019-04-15$1.28$2.501,000——
2019-04-12$1.27$2.484,600——
2019-04-11$1.31$2.561,000——
2019-04-10$1.34$2.6126,200——
2019-04-09$1.52$2.9646,300——
2019-04-08$1.33$2.5918,600——
2019-04-05$1.28$2.5072,800——
2019-04-04$1.09$2.132,600——
2019-04-03$1.10$2.156,800——
2019-04-02$1.12$2.181,700——
2019-04-01$1.15$2.243,000——
2019-03-29$1.20$2.342,500——
2019-03-28$1.20$2.34400——
2019-03-27$1.21$2.363,700——
2019-03-26$1.21$2.365,300——
2019-03-25$1.35$2.63500——
2019-03-22$1.36$2.653,900——
2019-03-21$1.37$2.672,500——
2019-03-20$1.29$2.527,500——
2019-03-19$1.30$2.5424,100——
2019-03-18$1.11$2.172,400——
2019-03-15$1.05$2.052,600——
2019-03-14$1.10$2.154,200——
2019-03-13$1.22$2.383,400——
2019-03-12$1.34$2.61300——
2019-03-11$1.31$2.56400——
2019-03-08$1.31$2.562,900——
2019-03-07$1.37$2.672,200——
2019-03-06$1.43$2.792,000——
2019-03-05$1.43$2.791,000——
2019-03-04$1.47$2.871,100——
2019-03-01$1.38$2.692,500——
2019-02-28$1.38$2.69200——
2019-02-27$1.38$2.69500——
2019-02-26$1.40$2.736,300——
2019-02-25$1.40$2.7318,500——
2019-02-22$1.40$2.739,300——
2019-02-21$1.41$2.751,500——
2019-02-20$1.31$2.5612,800——
2019-02-19$1.47$2.8718,400——
2019-02-15$1.45$2.836,200——
2019-02-14$1.50$2.9324,300——
2019-02-13$1.74$3.391,500——
2019-02-12$1.65$3.222,500——
2019-02-11$1.60$3.122,100——
2019-02-08$1.65$3.222,700——
2019-02-07$1.73$3.37600——
2019-02-06$1.68$3.2810,700——
2019-02-05$1.70$3.324,800——
2019-02-04$1.77$3.457,300——
2019-02-01$1.82$3.556,700——
2019-01-31$1.96$3.8224,200——
2019-01-30$1.91$3.7342,300——
2019-01-29$1.69$3.3014,200——
2019-01-28$1.62$3.1630,600——
2019-01-25$1.49$2.916,000——
2019-01-24$1.38$2.69600——
2019-01-23$1.38$2.692,800——
2019-01-22$1.26$2.4616,000——
2019-01-18$1.51$2.9519,000——
2019-01-17$1.42$2.7743,900——
2019-01-16$1.37$2.6756,200——
2019-01-15$1.25$2.4450,900——
2019-01-14$1.18$2.3018,800——
2019-01-11$1.04$2.0332,300——
2019-01-10$0.94$1.8323,100——
2019-01-09$0.80$1.5612,200——
2019-01-08$0.76$1.4817,900——
2019-01-07$0.81$1.583,400——
2019-01-04$0.84$1.6440,800——
2019-01-03$0.79$1.5411,600——
2019-01-02$0.83$1.6249,000——