Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gee Group (JOB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2387 0.2387 0.23 0.2281 5,884
2nd Apr 2026 (Thu) 0.2387 0.2387 0.23 0.2281 5,884
1st Apr 2026 (Wed) 0.238 0.244 0.2318 0.238 756
31st Mar 2026 (Tue) 0.2433 0.2433 0.2399 0.2401 2,361
30th Mar 2026 (Mon) 0.2427 0.2427 0.2427 0.2421 108
27th Mar 2026 (Fri) 0.2482 0.251 0.2451 0.249 1,031
26th Mar 2026 (Thu) 0.25 0.2549 0.2472 0.2528 4,747
25th Mar 2026 (Wed) 0.25 0.2537 0.2486 0.2549 37,682
24th Mar 2026 (Tue) 0.2563 0.2575 0.2501 0.25 3,934
23rd Mar 2026 (Mon) 0.255 0.2617 0.252 0.26 23,693
20th Mar 2026 (Fri) 0.258 0.2788 0.25 0.2708 37,606
19th Mar 2026 (Thu) 0.2516 0.2606 0.2447 0.2654 8,990
18th Mar 2026 (Wed) 0.2534 0.2618 0.2512 0.2614 11,340
17th Mar 2026 (Tue) 0.246 0.2645 0.2447 0.2516 78,858
16th Mar 2026 (Mon) 0.2368 0.265 0.2368 0.251 57,850
13th Mar 2026 (Fri) 0.2366 0.2468 0.2355 0.246 47,544
12th Mar 2026 (Thu) 0.2249 0.2448 0.2223 0.243 148,422
11th Mar 2026 (Wed) 0.2593 0.2686 0.2289 0.2391 4,513,708
10th Mar 2026 (Tue) 0.2261 0.2266 0.225 0.2251 1,996,680
9th Mar 2026 (Mon) 0.226 0.23 0.2256 0.23 3,905
6th Mar 2026 (Fri) 0.233 0.233 0.225 0.23 5,359
5th Mar 2026 (Thu) 0.233 0.2484 0.233 0.235 56
4th Mar 2026 (Wed) 0.2307 0.2328 0.2305 0.2359 3,838
3rd Mar 2026 (Tue) 0.2266 0.2309 0.2266 0.23 329
2nd Mar 2026 (Mon) 0.2362 0.2362 0.2277 0.2288 903
27th Feb 2026 (Fri) 0.235 0.2381 0.235 0.2363 458
26th Feb 2026 (Thu) 0.2438 0.2438 0.2438 0.2385 5,124
25th Feb 2026 (Wed) 0.2315 0.2388 0.2315 0.2388 0
24th Feb 2026 (Tue) 0.2315 0.2315 0.231 0.231 0
23rd Feb 2026 (Mon) 0.2315 0.2383 0.23 0.2325 2,158
20th Feb 2026 (Fri) 0.235 0.25 0.235 0.2406 2,874
19th Feb 2026 (Thu) 0.2437 0.2462 0.235 0.2356 15,166
18th Feb 2026 (Wed) 0.2452 0.2452 0.24 0.2405 8,502
17th Feb 2026 (Tue) 0.239 0.2473 0.2351 0.2486 6,058
16th Feb 2026 (Mon) 0.2147 0.24 0.21 0.235 14,899
13th Feb 2026 (Fri) 0.2147 0.24 0.21 0.235 14,899
12th Feb 2026 (Thu) 0.2307 0.2307 0.2104 0.2132 9,870
11th Feb 2026 (Wed) 0.2346 0.2365 0.2302 0.2302 4,128
10th Feb 2026 (Tue) 0.236 0.236 0.2291 0.2288 9,946
9th Feb 2026 (Mon) 0.2314 0.2397 0.2314 0.2321 8,922
6th Feb 2026 (Fri) 0.225 0.2333 0.225 0.2272 7,449
FTSE 100 Latest
Value10,436.29
Change71.50