ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GEE Group Inc. Common Stock (NY:JOB)

0.1934 +0.0036 (+1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.1805 0.1938 0.1805 0.1934 310,484 +0.00(+1.90%)
Dec 24, 2025 0.1890 0.1927 0.1878 0.1898 267,801 -0.00(-1.25%)
Dec 23, 2025 0.1951 0.1970 0.1919 0.1922 353,920 -0.00(-1.54%)
Dec 22, 2025 0.1950 0.1970 0.1934 0.1952 313,118 +0.00(+0.51%)
Dec 19, 2025 0.1955 0.1969 0.1879 0.1942 661,600 -0.00(-0.51%)
Dec 18, 2025 0.1840 0.1954 0.1840 0.1952 571,275 +0.01(+5.57%)
Dec 17, 2025 0.1865 0.1865 0.1840 0.1849 273,908 -0.00(-0.75%)
Dec 16, 2025 0.1891 0.1899 0.1860 0.1863 50,355 -0.00(-1.95%)
Dec 15, 2025 0.1900 0.1901 0.1826 0.1900 382,136 +0.00(+2.37%)
Dec 12, 2025 0.1863 0.1877 0.1800 0.1856 235,892 -0.00(-1.12%)
Dec 11, 2025 0.1897 0.1897 0.1860 0.1877 107,357 +0.00(+1.46%)
Dec 10, 2025 0.1896 0.1901 0.1850 0.1850 140,892 -0.00(-1.91%)
Dec 09, 2025 0.1885 0.1900 0.1885 0.1886 61,874 +0.00(+0.37%)
Dec 08, 2025 0.1754 0.1879 0.1754 0.1879 325,480 -0.00(-1.52%)
Dec 05, 2025 0.1878 0.1908 0.1800 0.1908 305,272 +0.00(+0.42%)
Dec 04, 2025 0.1900 0.1906 0.1886 0.1900 83,734 -0.00(-0.16%)
Dec 03, 2025 0.1906 0.1906 0.1872 0.1903 171,629 +0.00(+0.16%)
Dec 02, 2025 0.1887 0.1906 0.1873 0.1900 221,221 +0.00(+0.32%)
Dec 01, 2025 0.1902 0.1906 0.1881 0.1894 247,390 -0.00(-0.42%)
Nov 28, 2025 0.1900 0.1902 0.1886 0.1902 87,211 +0.01(+4.51%)
Nov 26, 2025 0.1800 0.1900 0.1800 0.1820 138,729 -0.01(-3.19%)
Nov 25, 2025 0.1800 0.1890 0.1800 0.1880 83,970 +0.00(+0.43%)
Nov 24, 2025 0.1830 0.1895 0.1825 0.1872 270,215 +0.00(+0.32%)
Nov 21, 2025 0.1868 0.1874 0.1830 0.1866 224,981 +0.00(+1.19%)
Nov 20, 2025 0.1900 0.1900 0.1837 0.1844 206,547 -0.00(-2.43%)
Nov 19, 2025 0.1900 0.1909 0.1863 0.1890 386,194 +0.00(+1.39%)
Nov 18, 2025 0.1923 0.1923 0.1855 0.1864 244,282 -0.00(-1.38%)
Nov 17, 2025 0.1865 0.1907 0.1857 0.1890 231,405 -0.00(-0.53%)
Nov 14, 2025 0.1850 0.1925 0.1850 0.1900 404,503 +0.00(+0.80%)
Nov 13, 2025 0.1856 0.1925 0.1856 0.1885 304,152 +0.00(+0.69%)
Nov 12, 2025 0.1887 0.1925 0.1864 0.1872 285,647 -0.00(-0.48%)
Nov 11, 2025 0.1900 0.1900 0.1805 0.1881 233,392 +0.00(+1.29%)
Nov 10, 2025 0.1830 0.1912 0.1830 0.1857 240,013 +0.00(+1.64%)
Nov 07, 2025 0.1843 0.1877 0.1780 0.1827 566,526 -0.01(-3.84%)
Nov 06, 2025 0.1887 0.2133 0.1854 0.1900 2,453,290 +0.01(+3.83%)
Nov 05, 2025 0.1893 0.1900 0.1819 0.1830 196,105 -0.00(-1.77%)
Nov 04, 2025 0.1900 0.1913 0.1842 0.1863 242,583 -0.01(-2.87%)
Nov 03, 2025 0.1925 0.1998 0.1913 0.1918 127,001 -0.00(-1.24%)
Oct 31, 2025 0.1930 0.1956 0.1900 0.1942 392,234 -0.00(-0.92%)
Oct 30, 2025 0.1980 0.2003 0.1931 0.1960 237,005 -0.00(-2.20%)
Oct 29, 2025 0.2040 0.2040 0.1979 0.2004 92,345 +0.00(+0.20%)
Oct 28, 2025 0.1987 0.2000 0.1931 0.2000 260,984 +0.00(+2.46%)
Oct 27, 2025 0.2000 0.2060 0.1860 0.1952 469,883 -0.01(-5.24%)
Oct 24, 2025 0.2059 0.2079 0.2059 0.2060 100,568 -0.00(-0.19%)
Oct 23, 2025 0.2034 0.2075 0.2034 0.2064 109,037 +0.00(+0.44%)
Oct 22, 2025 0.2079 0.2079 0.2037 0.2055 130,225 -0.00(-0.10%)
Oct 21, 2025 0.2000 0.2078 0.2000 0.2057 138,206 +0.00(+2.14%)
Oct 20, 2025 0.2030 0.2060 0.2012 0.2014 156,492 -0.00(-1.56%)
Oct 17, 2025 0.2010 0.2078 0.2010 0.2046 149,540 -0.00(-0.24%)
Oct 16, 2025 0.2100 0.2100 0.2026 0.2051 202,195 +0.00(+0.29%)
Oct 15, 2025 0.2022 0.2122 0.2022 0.2045 180,841 -0.00(-0.10%)
Oct 14, 2025 0.2036 0.2064 0.2026 0.2047 182,440 +0.00(+1.04%)
Oct 13, 2025 0.2032 0.2077 0.2011 0.2026 173,001 -0.00(-0.69%)
Oct 10, 2025 0.2093 0.2099 0.2011 0.2040 342,425 -0.01(-2.81%)
Oct 09, 2025 0.2100 0.2147 0.2091 0.2099 274,438 -0.00(-0.05%)
Oct 08, 2025 0.2069 0.2150 0.2060 0.2100 388,834 +0.00(+1.50%)
Oct 07, 2025 0.2096 0.2120 0.2061 0.2069 325,922 -0.00(-1.48%)
Oct 06, 2025 0.2060 0.2120 0.2060 0.2100 318,720 +0.00(+0.96%)
Oct 03, 2025 0.2100 0.2120 0.2064 0.2080 363,468 +0.00(+0.78%)
Oct 02, 2025 0.2050 0.2099 0.2050 0.2064 90,078 -0.00(-0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.