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)

0.2359 -0.0047 (-1.95%)
Streaming Delayed Price Updated: 2:29 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.2425 0.2500 0.2350 0.2406 164,526 +0.01(+2.12%)
Feb 19, 2026 0.2550 0.2550 0.2350 0.2356 189,505 -0.00(-2.04%)
Feb 18, 2026 0.2540 0.2540 0.2376 0.2405 175,365 -0.01(-3.26%)
Feb 17, 2026 0.2400 0.2492 0.2315 0.2486 185,969 +0.01(+5.79%)
Feb 13, 2026 0.2132 0.2475 0.2090 0.2350 739,790 +0.02(+10.23%)
Feb 12, 2026 0.2275 0.2332 0.2103 0.2132 304,148 -0.02(-7.38%)
Feb 11, 2026 0.2291 0.2365 0.2291 0.2302 114,170 +0.00(+0.61%)
Feb 10, 2026 0.2300 0.2390 0.2288 0.2288 83,284 -0.00(-1.42%)
Feb 09, 2026 0.2350 0.2399 0.2251 0.2321 113,229 +0.00(+2.16%)
Feb 06, 2026 0.2250 0.2341 0.2250 0.2272 172,923 +0.00(+0.84%)
Feb 05, 2026 0.2300 0.2323 0.2250 0.2253 116,822 -0.00(-0.88%)
Feb 04, 2026 0.2300 0.2310 0.2250 0.2273 206,948 -0.00(-1.43%)
Feb 03, 2026 0.2350 0.2374 0.2300 0.2306 239,765 -0.00(-1.33%)
Feb 02, 2026 0.2350 0.2376 0.2321 0.2337 270,808 -0.00(-0.76%)
Jan 30, 2026 0.2300 0.2423 0.2300 0.2355 146,436 -0.00(-1.55%)
Jan 29, 2026 0.2408 0.2457 0.2350 0.2392 119,384 -0.00(-1.56%)
Jan 28, 2026 0.2590 0.2600 0.2400 0.2430 318,442 -0.01(-3.84%)
Jan 27, 2026 0.2450 0.2600 0.2449 0.2527 279,653 +0.01(+2.22%)
Jan 26, 2026 0.2450 0.2500 0.2400 0.2472 259,223 -0.00(-1.98%)
Jan 23, 2026 0.2700 0.2708 0.2351 0.2522 947,682 -0.01(-5.54%)
Jan 22, 2026 0.2230 0.2700 0.2200 0.2670 3,271,295 +0.05(+24.24%)
Jan 21, 2026 0.2128 0.2155 0.2060 0.2149 201,649 +0.00(+2.33%)
Jan 20, 2026 0.2100 0.2127 0.2059 0.2100 497,187 +0.00(+1.94%)
Jan 16, 2026 0.2051 0.2098 0.2051 0.2060 386,112 -0.00(-0.96%)
Jan 15, 2026 0.2000 0.2083 0.2000 0.2080 907,032 +0.00(+0.92%)
Jan 14, 2026 0.2057 0.2100 0.1991 0.2061 102,569 -0.00(-0.24%)
Jan 13, 2026 0.2010 0.2100 0.1971 0.2066 118,369 +0.00(+1.77%)
Jan 12, 2026 0.1970 0.2078 0.1970 0.2030 206,574 +0.00(+0.45%)
Jan 09, 2026 0.2003 0.2100 0.2003 0.2021 168,609 +0.00(+0.55%)
Jan 08, 2026 0.1960 0.2152 0.1948 0.2010 892,848 +0.00(+0.10%)
Jan 07, 2026 0.1990 0.2021 0.1930 0.2008 52,786 -0.00(-0.64%)
Jan 06, 2026 0.2000 0.2100 0.1982 0.2021 491,027 +0.00(+2.02%)
Jan 05, 2026 0.1980 0.2026 0.1952 0.1981 460,786 +0.00(+1.43%)
Jan 02, 2026 0.1984 0.1984 0.1927 0.1953 195,479 +0.00(+0.10%)
Dec 31, 2025 0.1922 0.1960 0.1861 0.1951 1,074,480 -0.00(-0.05%)
Dec 30, 2025 0.1940 0.1970 0.1920 0.1952 484,792 +0.00(+0.15%)
Dec 29, 2025 0.1870 0.1960 0.1870 0.1949 268,900 +0.00(+0.78%)
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%)
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.