GEE Group Inc. (JOB)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.3200

+0.0057

(+1.81%)

Al cierre: 04:00PM EDT

0.3100

-0.01

(-3.12%)

Fuera de horario:

04:24PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	0.3070	0.3201	0.3096	0.3200	0.3200	90,647
30 abr 2024	0.3300	0.3300	0.3100	0.3100	0.3100	76,200
29 abr 2024	0.3300	0.3300	0.3200	0.3200	0.3200	46,600
26 abr 2024	0.3200	0.3300	0.3200	0.3200	0.3200	99,100
25 abr 2024	0.3300	0.3400	0.3200	0.3200	0.3200	90,000
24 abr 2024	0.3200	0.3400	0.3100	0.3300	0.3300	388,300
23 abr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	65,800
22 abr 2024	0.3000	0.3300	0.3000	0.3200	0.3200	661,800
19 abr 2024	0.3300	0.3400	0.3200	0.3300	0.3300	121,700
18 abr 2024	0.3200	0.3400	0.3200	0.3300	0.3300	146,300
17 abr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	234,900
16 abr 2024	0.3300	0.3500	0.3300	0.3300	0.3300	266,100
15 abr 2024	0.3500	0.3600	0.3200	0.3400	0.3400	305,900
12 abr 2024	0.3500	0.3600	0.3400	0.3500	0.3500	226,000
11 abr 2024	0.3600	0.3600	0.3500	0.3500	0.3500	82,500
10 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	90,200
09 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	120,300
08 abr 2024	0.3600	0.3600	0.3500	0.3500	0.3500	228,600
05 abr 2024	0.3600	0.3600	0.3500	0.3500	0.3500	187,400
04 abr 2024	0.3700	0.3700	0.3600	0.3600	0.3600	183,400
03 abr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	68,100
02 abr 2024	0.3600	0.3700	0.3600	0.3600	0.3600	119,500
01 abr 2024	0.3600	0.3700	0.3600	0.3600	0.3600	166,800
28 mar 2024	0.3700	0.3700	0.3600	0.3600	0.3600	200,000
27 mar 2024	0.3700	0.3700	0.3500	0.3700	0.3700	250,600
26 mar 2024	0.3700	0.3700	0.3600	0.3600	0.3600	200,900
25 mar 2024	0.3700	0.3700	0.3500	0.3600	0.3600	283,600
22 mar 2024	0.3500	0.3700	0.3500	0.3600	0.3600	224,700
21 mar 2024	0.3500	0.3700	0.3500	0.3500	0.3500	186,100
20 mar 2024	0.3500	0.3700	0.3500	0.3600	0.3600	143,600
19 mar 2024	0.3700	0.3800	0.3500	0.3500	0.3500	433,800
18 mar 2024	0.3900	0.3900	0.3600	0.3800	0.3800	268,800
15 mar 2024	0.3800	0.3900	0.3700	0.3900	0.3900	147,300
14 mar 2024	0.3800	0.3800	0.3600	0.3800	0.3800	127,500
13 mar 2024	0.4000	0.4000	0.3800	0.3800	0.3800	77,500
12 mar 2024	0.3600	0.3900	0.3600	0.3800	0.3800	507,500
11 mar 2024	0.3500	0.3600	0.3500	0.3600	0.3600	233,200
08 mar 2024	0.3700	0.3700	0.3500	0.3600	0.3600	63,500
07 mar 2024	0.3700	0.3700	0.3500	0.3600	0.3600	116,300
06 mar 2024	0.3500	0.3600	0.3500	0.3500	0.3500	168,100
05 mar 2024	0.3600	0.3600	0.3500	0.3600	0.3600	45,900
04 mar 2024	0.3600	0.3600	0.3400	0.3600	0.3600	455,000
01 mar 2024	0.3800	0.3800	0.3600	0.3600	0.3600	187,800
29 feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	222,500
28 feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	87,100
27 feb 2024	0.3800	0.3900	0.3800	0.3800	0.3800	138,300
26 feb 2024	0.3700	0.3900	0.3700	0.3800	0.3800	127,600
23 feb 2024	0.3700	0.3900	0.3400	0.3800	0.3800	713,800
22 feb 2024	0.3800	0.3900	0.3600	0.3700	0.3700	348,800
21 feb 2024	0.3900	0.4000	0.3800	0.3800	0.3800	231,600
20 feb 2024	0.3800	0.3900	0.3700	0.3900	0.3900	146,300
16 feb 2024	0.3900	0.4000	0.3700	0.3800	0.3800	450,500
15 feb 2024	0.3900	0.4000	0.3600	0.4000	0.4000	705,800
14 feb 2024	0.3600	0.4100	0.3500	0.3800	0.3800	1,252,800
13 feb 2024	0.4200	0.4300	0.3900	0.4100	0.4100	1,020,400
12 feb 2024	0.4400	0.4500	0.4200	0.4200	0.4200	277,700
09 feb 2024	0.4400	0.4500	0.4200	0.4500	0.4500	180,500
08 feb 2024	0.4200	0.4400	0.4100	0.4300	0.4300	228,500
07 feb 2024	0.4300	0.4500	0.4200	0.4200	0.4200	356,600
06 feb 2024	0.4400	0.4600	0.4300	0.4500	0.4500	378,200
05 feb 2024	0.4600	0.4600	0.4300	0.4400	0.4400	271,800
02 feb 2024	0.4600	0.4600	0.4300	0.4600	0.4600	268,300
01 feb 2024	0.4600	0.4700	0.4500	0.4700	0.4700	294,400
31 ene 2024	0.4800	0.4800	0.4500	0.4700	0.4700	249,200
30 ene 2024	0.4800	0.4900	0.4800	0.4900	0.4900	34,200
29 ene 2024	0.4800	0.4900	0.4800	0.4800	0.4800	160,400
26 ene 2024	0.4700	0.4900	0.4700	0.4800	0.4800	137,600
25 ene 2024	0.4800	0.4800	0.4700	0.4800	0.4800	103,900
24 ene 2024	0.4700	0.4900	0.4700	0.4800	0.4800	68,400
23 ene 2024	0.4800	0.4800	0.4700	0.4800	0.4800	104,000
22 ene 2024	0.4800	0.4800	0.4800	0.4800	0.4800	53,600
19 ene 2024	0.4600	0.4800	0.4600	0.4800	0.4800	203,000
18 ene 2024	0.4600	0.4800	0.4600	0.4800	0.4800	160,200
17 ene 2024	0.4500	0.4600	0.4500	0.4600	0.4600	208,100
16 ene 2024	0.4600	0.4700	0.4500	0.4600	0.4600	135,800
12 ene 2024	0.4500	0.4700	0.4500	0.4700	0.4700	223,100
11 ene 2024	0.4600	0.4700	0.4500	0.4500	0.4500	45,800
10 ene 2024	0.4800	0.4800	0.4600	0.4600	0.4600	38,800
09 ene 2024	0.4700	0.4800	0.4700	0.4700	0.4700	80,200
08 ene 2024	0.4700	0.4800	0.4700	0.4700	0.4700	42,700
05 ene 2024	0.4800	0.5100	0.4800	0.4800	0.4800	122,000
04 ene 2024	0.4900	0.4900	0.4700	0.4900	0.4900	109,900
03 ene 2024	0.4900	0.4900	0.4800	0.4900	0.4900	23,800
02 ene 2024	0.5100	0.5100	0.4800	0.4900	0.4900	145,000
29 dic 2023	0.5100	0.5200	0.5000	0.5000	0.5000	192,200
28 dic 2023	0.5000	0.5100	0.4900	0.5000	0.5000	272,600
27 dic 2023	0.5000	0.5200	0.5000	0.5000	0.5000	196,700
26 dic 2023	0.4800	0.5000	0.4800	0.5000	0.5000	327,900
22 dic 2023	0.5000	0.5000	0.4800	0.4800	0.4800	224,000
21 dic 2023	0.5000	0.5100	0.4700	0.5100	0.5100	261,600
20 dic 2023	0.5100	0.5200	0.4900	0.5000	0.5000	232,300
19 dic 2023	0.5000	0.5300	0.4500	0.5200	0.5200	1,088,000
18 dic 2023	0.5200	0.5500	0.5200	0.5400	0.5400	357,000
15 dic 2023	0.5400	0.5500	0.5300	0.5300	0.5300	215,400
14 dic 2023	0.5300	0.5400	0.5200	0.5400	0.5400	150,900
13 dic 2023	0.5200	0.5500	0.5100	0.5300	0.5300	99,900
12 dic 2023	0.5400	0.5400	0.5200	0.5200	0.5200	93,900
11 dic 2023	0.5300	0.5400	0.5300	0.5400	0.5400	53,500
08 dic 2023	0.5400	0.5500	0.5300	0.5500	0.5500	70,700
07 dic 2023	0.5400	0.5500	0.5300	0.5400	0.5400	60,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,018.39-17.30(-0.34%)

Dow Jones37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Russell 20001,980.23+6.32(+0.32%)

Petróleo79.19-2.74(-3.34%)

Oro2,329.30+26.40(+1.15%)

GEE Group Inc. (JOB)

S&P 500
5,018.39
-17.30(-0.34%)

Dow Jones
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Russell 2000
1,980.23
+6.32(+0.32%)

Petróleo
79.19
-2.74(-3.34%)

Oro
2,329.30
+26.40(+1.15%)