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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.00$1.95872,500——
2020-12-30$1.05$2.0512,549,800——
2020-12-29$1.02$1.99119,600——
2020-12-28$1.04$2.03277,500——
2020-12-24$1.01$1.9770,100——
2020-12-23$1.01$1.97129,500——
2020-12-22$1.02$1.9990,200——
2020-12-21$1.01$1.97202,900——
2020-12-18$1.02$1.9975,000——
2020-12-17$1.03$2.01111,200——
2020-12-16$1.02$1.9999,300——
2020-12-15$1.03$2.01120,600——
2020-12-14$1.03$2.0179,400——
2020-12-11$1.03$2.0178,800——
2020-12-10$1.05$2.05247,900——
2020-12-09$1.07$2.09259,100——
2020-12-08$1.13$2.20125,600——
2020-12-07$1.14$2.22280,200——
2020-12-04$1.10$2.151,149,100——
2020-12-03$1.06$2.07163,300——
2020-12-02$1.06$2.07167,200——
2020-12-01$1.03$2.01332,800——
2020-11-30$1.04$2.03398,900——
2020-11-27$1.08$2.111,182,000——
2020-11-25$1.01$1.97152,800——
2020-11-24$0.99$1.93204,100——
2020-11-23$0.98$1.91164,200——
2020-11-20$1.00$1.95345,100——
2020-11-19$1.04$2.03728,500——
2020-11-18$0.96$1.87108,100——
2020-11-17$0.94$1.8392,100——
2020-11-16$0.94$1.8363,200——
2020-11-13$0.95$1.8539,900——
2020-11-12$0.93$1.8166,000——
2020-11-11$0.95$1.85106,100——
2020-11-10$0.94$1.83151,300——
2020-11-09$0.96$1.87586,500——
2020-11-06$0.91$1.78139,700——
2020-11-05$0.95$1.85197,100——
2020-11-04$0.93$1.81845,000——
2020-11-03$0.87$1.7096,400——
2020-11-02$0.91$1.7854,100——
2020-10-30$0.89$1.74206,300——
2020-10-29$0.94$1.83208,100——
2020-10-28$0.95$1.85234,500——
2020-10-27$0.99$1.93600,000——
2020-10-26$0.98$1.91439,400——
2020-10-23$1.01$1.972,967,200——
2020-10-22$1.00$1.95325,300——
2020-10-21$1.03$2.01315,300——
2020-10-20$1.02$1.99268,100——
2020-10-19$1.04$2.03356,300——
2020-10-16$1.05$2.05464,000——
2020-10-15$1.13$2.207,462,800——
2020-10-14$1.01$1.971,434,000——
2020-10-13$1.00$1.9550,600——
2020-10-12$1.00$1.9584,700——
2020-10-09$1.00$1.95165,600——
2020-10-08$1.01$1.97185,100——
2020-10-07$1.00$1.95231,600——
2020-10-06$0.99$1.93211,700——
2020-10-05$1.01$1.97153,500——
2020-10-02$1.03$2.01630,100——
2020-10-01$1.19$2.322,454,200——
2020-09-30$1.00$1.951,024,000——
2020-09-29$0.99$1.9348,800——
2020-09-28$0.97$1.8988,200——
2020-09-25$0.99$1.93129,500——
2020-09-24$0.97$1.89151,000——
2020-09-23$0.97$1.8996,500——
2020-09-22$1.02$1.9949,300——
2020-09-21$1.03$2.01103,900——
2020-09-18$1.02$1.9960,800——
2020-09-17$1.04$2.03118,000——
2020-09-16$1.03$2.0199,300——
2020-09-15$1.01$1.9750,400——
2020-09-14$1.00$1.95141,500——
2020-09-11$0.98$1.91140,000——
2020-09-10$1.02$1.99336,700——
2020-09-09$1.01$1.97157,600——
2020-09-08$1.04$2.03229,400——
2020-09-04$1.03$2.01656,400——
2020-09-03$1.11$2.17404,000——
2020-09-02$1.23$2.40450,000——
2020-09-01$1.24$2.42791,300——
2020-08-31$1.18$2.30837,500——
2020-08-28$1.15$2.24506,200——
2020-08-27$1.05$2.05222,800——
2020-08-26$1.08$2.11457,800——
2020-08-25$1.06$2.07456,500——
2020-08-24$1.01$1.97431,800——
2020-08-21$1.08$2.111,772,700——
2020-08-20$1.22$2.382,476,900——
2020-08-19$1.04$2.03671,900——
2020-08-18$1.00$1.95665,100——
2020-08-17$0.88$1.72486,700——
2020-08-14$0.95$1.85737,100——
2020-08-13$1.04$2.03303,400——
2020-08-12$1.01$1.97518,900——
2020-08-11$1.11$2.171,349,600——
2020-08-10$1.15$2.241,662,200——
2020-08-07$1.19$2.324,853,700——
2020-08-06$1.62$3.166,779,800——
2020-08-05$1.08$2.111,551,900——
2020-08-04$1.01$1.971,475,100——
2020-08-03$0.87$1.70264,800——
2020-07-31$0.84$1.64185,900——
2020-07-30$0.89$1.74125,500——
2020-07-29$0.90$1.76155,600——
2020-07-28$0.91$1.78189,800——
2020-07-27$0.97$1.89337,900——
2020-07-24$1.08$2.11133,100——
2020-07-23$1.06$2.07324,700——
2020-07-22$1.15$2.24192,800——
2020-07-21$1.16$2.26264,200——
2020-07-20$1.15$2.241,711,600——
2020-07-17$1.14$2.22172,000——
2020-07-16$1.16$2.26250,200——
2020-07-15$1.23$2.40252,900——
2020-07-14$1.26$2.46266,900——
2020-07-13$1.37$2.67577,600——
2020-07-10$1.41$2.751,203,600——
2020-07-09$1.20$2.34693,500——
2020-07-08$1.36$2.65303,200——
2020-07-07$1.41$2.75988,800——
2020-07-06$1.56$3.043,932,800——
2020-07-02$1.50$2.9380,598,700——
2020-07-01$0.51$0.99160,600——
2020-06-30$0.55$1.07314,100——
2020-06-29$0.54$1.05338,700——
2020-06-26$0.60$1.17679,000——
2020-06-25$0.64$1.251,366,800——
2020-06-24$0.59$1.151,261,600——
2020-06-23$0.54$1.05743,300——
2020-06-22$0.54$1.051,903,100——
2020-06-19$0.46$0.90160,600——
2020-06-18$0.49$0.96192,500——
2020-06-17$0.47$0.92162,800——
2020-06-16$0.52$1.01130,400——
2020-06-15$0.48$0.94312,700——
2020-06-12$0.45$0.88228,300——
2020-06-11$0.44$0.86302,900——
2020-06-10$0.52$1.01462,100——
2020-06-09$0.54$1.052,553,000——
2020-06-08$0.40$0.78316,000——
2020-06-05$0.42$0.82299,300——
2020-06-04$0.42$0.82438,500——
2020-06-03$0.44$0.862,640,800——
2020-06-02$0.35$0.68459,300——
2020-06-01$0.40$0.781,466,900——
2020-05-29$0.33$0.64215,700——
2020-05-28$0.35$0.68324,800——
2020-05-27$0.34$0.66561,000——
2020-05-26$0.34$0.66346,000——
2020-05-22$0.32$0.62284,600——
2020-05-21$0.30$0.5995,100——
2020-05-20$0.32$0.62262,900——
2020-05-19$0.29$0.5783,400——
2020-05-18$0.29$0.57111,400——
2020-05-15$0.31$0.6072,900——
2020-05-14$0.31$0.6091,900——
2020-05-13$0.29$0.57126,900——
2020-05-12$0.32$0.62232,800——
2020-05-11$0.36$0.70283,200——
2020-05-08$0.37$0.72757,600——
2020-05-07$0.38$0.74919,800——
2020-05-06$0.34$0.66403,800——
2020-05-05$0.33$0.641,464,700——
2020-05-04$0.28$0.55111,700——
2020-05-01$0.30$0.5942,500——
2020-04-30$0.29$0.5784,800——
2020-04-29$0.30$0.59262,200——
2020-04-28$0.28$0.55105,200——
2020-04-27$0.27$0.53154,700——
2020-04-24$0.26$0.51153,000——
2020-04-23$0.26$0.5167,600——
2020-04-22$0.26$0.5155,400——
2020-04-21$0.26$0.51408,700——
2020-04-20$0.30$0.59168,900——
2020-04-17$0.28$0.55246,300——
2020-04-16$0.29$0.57810,200——
2020-04-15$0.32$0.62116,600——
2020-04-14$0.33$0.64199,600——
2020-04-13$0.35$0.68961,100——
2020-04-09$0.33$0.64186,200——
2020-04-08$0.30$0.59125,300——
2020-04-07$0.29$0.57110,300——
2020-04-06$0.32$0.62431,900——
2020-04-03$0.28$0.5574,300——
2020-04-02$0.29$0.5736,000——
2020-04-01$0.28$0.55400,100——
2020-03-31$0.36$0.7036,600——
2020-03-30$0.34$0.6694,600——
2020-03-27$0.37$0.72120,500——
2020-03-26$0.40$0.78192,000——
2020-03-25$0.40$0.78448,100——
2020-03-24$0.30$0.59164,000——
2020-03-23$0.22$0.4370,500——
2020-03-20$0.27$0.53264,800——
2020-03-19$0.30$0.59567,300——
2020-03-18$0.23$0.45123,300——
2020-03-17$0.19$0.3737,400——
2020-03-16$0.21$0.4138,600——
2020-03-13$0.23$0.4546,300——
2020-03-12$0.26$0.5110,500——
2020-03-11$0.25$0.4992,000——
2020-03-10$0.30$0.5934,900——
2020-03-09$0.35$0.6866,500——
2020-03-06$0.35$0.6833,900——
2020-03-05$0.32$0.6242,200——
2020-03-04$0.33$0.6479,300——
2020-03-03$0.30$0.5975,700——
2020-03-02$0.31$0.608,700——
2020-02-28$0.31$0.6031,600——
2020-02-27$0.34$0.6618,200——
2020-02-26$0.38$0.748,300——
2020-02-25$0.35$0.6835,900——
2020-02-24$0.40$0.7849,700——
2020-02-21$0.33$0.6426,700——
2020-02-20$0.36$0.706,500——
2020-02-19$0.37$0.724,800——
2020-02-18$0.39$0.7640,500——
2020-02-14$0.41$0.8077,000——
2020-02-13$0.41$0.8036,000——
2020-02-12$0.39$0.7623,900——
2020-02-11$0.37$0.7238,500——
2020-02-10$0.41$0.8077,500——
2020-02-07$0.40$0.7852,100——
2020-02-06$0.39$0.768,200——
2020-02-05$0.38$0.7433,500——
2020-02-04$0.36$0.7041,700——
2020-02-03$0.35$0.6840,600——
2020-01-31$0.37$0.7250,900——
2020-01-30$0.38$0.7415,200——
2020-01-29$0.39$0.767,700——
2020-01-28$0.39$0.7612,700——
2020-01-27$0.40$0.78229,300——
2020-01-24$0.36$0.7079,800——
2020-01-23$0.38$0.7420,900——
2020-01-22$0.37$0.7223,500——
2020-01-21$0.39$0.7679,900——
2020-01-17$0.40$0.78128,500——
2020-01-16$0.39$0.7676,700——
2020-01-15$0.41$0.8018,900——
2020-01-14$0.42$0.8227,000——
2020-01-13$0.43$0.84102,500——
2020-01-10$0.42$0.8290,100——
2020-01-09$0.44$0.86230,700——
2020-01-08$0.43$0.84203,000——
2020-01-07$0.47$0.92674,500——
2020-01-06$0.45$0.88202,900——
2020-01-03$0.38$0.74136,000——
2020-01-02$0.40$0.7837,300——