Global Self Storage, Inc. (SELF)
NASDAQ: SELF · Real-Time Price · USD
5.15
+0.08 (1.58%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 5.11 | 5.16 | 5.03 | 5.15 | 5.15 | 2.59% | 8,367 |
| Sep 25, 2024 | 5.05 | 5.11 | 5.01 | 5.02 | 5.02 | -0.79% | 10,547 |
| Sep 24, 2024 | 5.15 | 5.18 | 5.06 | 5.06 | 5.06 | -0.78% | 23,527 |
| Sep 23, 2024 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -2.11% | 16,722 |
| Sep 20, 2024 | 5.32 | 5.40 | 5.17 | 5.21 | 5.21 | -0.38% | 22,395 |
| Sep 19, 2024 | 5.21 | 5.32 | 5.18 | 5.23 | 5.23 | 1.75% | 15,041 |
| Sep 18, 2024 | 5.16 | 5.36 | 5.04 | 5.14 | 5.14 | -3.75% | 21,419 |
| Sep 17, 2024 | 5.27 | 5.43 | 5.27 | 5.34 | 5.34 | -1.29% | 24,880 |
| Sep 16, 2024 | 5.17 | 5.50 | 5.14 | 5.41 | 5.34 | 4.44% | 89,242 |
| Sep 13, 2024 | 5.19 | 5.19 | 5.14 | 5.18 | 5.11 | 1.37% | 18,135 |
| Sep 12, 2024 | 5.19 | 5.19 | 5.05 | 5.11 | 5.04 | -1.26% | 6,817 |
| Sep 11, 2024 | 5.08 | 5.19 | 5.06 | 5.18 | 5.11 | 1.47% | 17,786 |
| Sep 10, 2024 | 5.17 | 5.21 | 5.06 | 5.10 | 5.03 | -1.35% | 28,919 |
| Sep 9, 2024 | 5.10 | 5.18 | 5.05 | 5.17 | 5.10 | 2.38% | 18,343 |
| Sep 6, 2024 | 5.11 | 5.11 | 5.04 | 5.05 | 4.98 | 0.60% | 5,300 |
| Sep 5, 2024 | 5.17 | 5.21 | 5.01 | 5.02 | 4.95 | -3.46% | 12,919 |
| Sep 4, 2024 | 5.22 | 5.22 | 5.15 | 5.20 | 5.13 | -0.19% | 8,767 |
| Sep 3, 2024 | 5.18 | 5.24 | 5.18 | 5.21 | 5.14 | 0.56% | 18,179 |
| Aug 30, 2024 | 5.24 | 5.24 | 5.18 | 5.18 | 5.11 | -1.18% | 8,774 |
| Aug 29, 2024 | 5.20 | 5.25 | 5.20 | 5.24 | 5.17 | 0.63% | 7,449 |
| Aug 28, 2024 | 5.20 | 5.25 | 5.20 | 5.21 | 5.14 | -0.38% | 4,076 |
| Aug 27, 2024 | 5.13 | 5.23 | 5.12 | 5.23 | 5.16 | 2.15% | 21,291 |
| Aug 26, 2024 | 5.17 | 5.20 | 5.10 | 5.12 | 5.05 | -0.97% | 23,586 |
| Aug 23, 2024 | 5.24 | 5.24 | 5.13 | 5.17 | 5.10 | -0.39% | 14,570 |
| Aug 22, 2024 | 5.24 | 5.24 | 5.16 | 5.19 | 5.12 | -0.19% | 14,795 |
| Aug 21, 2024 | 5.03 | 5.20 | 5.03 | 5.20 | 5.13 | 2.36% | 16,334 |
| Aug 20, 2024 | 4.97 | 5.14 | 4.97 | 5.08 | 5.01 | 0.20% | 28,084 |
| Aug 19, 2024 | 5.09 | 5.09 | 4.96 | 5.07 | 5.00 | - | 39,353 |
| Aug 16, 2024 | 5.07 | 5.10 | 5.02 | 5.07 | 5.00 | 1.40% | 12,411 |
| Aug 15, 2024 | 5.03 | 5.07 | 4.93 | 5.00 | 4.93 | 0.20% | 27,683 |
| Aug 14, 2024 | 4.95 | 5.04 | 4.95 | 4.99 | 4.92 | 0.81% | 26,560 |
| Aug 13, 2024 | 5.05 | 5.05 | 4.94 | 4.95 | 4.88 | -0.80% | 10,295 |
| Aug 12, 2024 | 4.92 | 5.02 | 4.92 | 4.99 | 4.92 | 0.81% | 42,608 |
| Aug 9, 2024 | 4.95 | 4.97 | 4.91 | 4.95 | 4.88 | - | 5,961 |
| Aug 8, 2024 | 4.99 | 4.99 | 4.91 | 4.95 | 4.88 | -0.72% | 8,082 |
| Aug 7, 2024 | 4.86 | 4.99 | 4.81 | 4.99 | 4.92 | 3.87% | 28,200 |
| Aug 6, 2024 | 4.83 | 4.96 | 4.75 | 4.80 | 4.74 | 0.31% | 26,055 |
| Aug 5, 2024 | 4.90 | 4.90 | 4.70 | 4.79 | 4.72 | -3.72% | 43,066 |
| Aug 2, 2024 | 5.00 | 5.04 | 4.97 | 4.97 | 4.90 | - | 8,093 |
| Aug 1, 2024 | 5.01 | 5.03 | 4.95 | 4.97 | 4.90 | -0.60% | 16,941 |
| Jul 31, 2024 | 5.01 | 5.10 | 5.00 | 5.00 | 4.93 | -1.38% | 10,679 |
| Jul 30, 2024 | 5.16 | 5.18 | 5.07 | 5.07 | 5.00 | -2.31% | 18,941 |
| Jul 29, 2024 | 5.16 | 5.22 | 5.15 | 5.19 | 5.12 | 1.57% | 22,383 |
| Jul 26, 2024 | 5.10 | 5.13 | 5.00 | 5.11 | 5.04 | 1.59% | 10,110 |
| Jul 25, 2024 | 5.19 | 5.19 | 5.00 | 5.03 | 4.96 | -1.57% | 14,235 |
| Jul 24, 2024 | 5.18 | 5.18 | 5.11 | 5.11 | 5.04 | -0.58% | 15,398 |
| Jul 23, 2024 | 5.15 | 5.22 | 5.14 | 5.14 | 5.07 | -1.91% | 5,051 |
| Jul 22, 2024 | 5.09 | 5.24 | 5.07 | 5.24 | 5.17 | 3.35% | 31,534 |
| Jul 19, 2024 | 5.07 | 5.15 | 5.02 | 5.07 | 5.00 | 0.40% | 9,635 |
| Jul 18, 2024 | 5.05 | 5.22 | 5.05 | 5.05 | 4.98 | -0.59% | 25,109 |
| Jul 17, 2024 | 5.00 | 5.08 | 4.90 | 5.08 | 5.01 | 1.60% | 42,012 |
| Jul 16, 2024 | 4.80 | 5.00 | 4.80 | 5.00 | 4.93 | 2.88% | 33,565 |
| Jul 15, 2024 | 4.71 | 4.90 | 4.71 | 4.86 | 4.80 | 1.67% | 35,429 |
| Jul 12, 2024 | 4.91 | 4.92 | 4.73 | 4.78 | 4.72 | -1.44% | 27,227 |
| Jul 11, 2024 | 4.94 | 4.94 | 4.85 | 4.85 | 4.79 | -0.61% | 10,289 |
| Jul 10, 2024 | 4.95 | 4.95 | 4.85 | 4.88 | 4.82 | -0.61% | 3,874 |
| Jul 9, 2024 | 4.97 | 4.98 | 4.86 | 4.91 | 4.84 | -1.21% | 10,834 |
| Jul 8, 2024 | 5.07 | 5.07 | 4.85 | 4.97 | 4.90 | -0.80% | 21,801 |
| Jul 5, 2024 | 4.87 | 5.24 | 4.83 | 5.01 | 4.94 | 2.58% | 27,765 |
| Jul 3, 2024 | 4.90 | 4.90 | 4.81 | 4.88 | 4.82 | 0.91% | 4,326 |
| Jul 2, 2024 | 4.75 | 4.86 | 4.75 | 4.84 | 4.78 | 2.11% | 12,322 |
| Jul 1, 2024 | 4.90 | 4.90 | 4.65 | 4.74 | 4.68 | -2.47% | 21,039 |
| Jun 28, 2024 | 4.80 | 4.89 | 4.71 | 4.86 | 4.80 | 2.10% | 45,058 |
| Jun 27, 2024 | 4.69 | 4.76 | 4.69 | 4.76 | 4.70 | 1.71% | 10,974 |
| Jun 26, 2024 | 4.66 | 4.75 | 4.66 | 4.68 | 4.62 | -1.06% | 13,098 |
| Jun 25, 2024 | 4.76 | 4.80 | 4.63 | 4.73 | 4.67 | 2.16% | 18,429 |
| Jun 24, 2024 | 4.70 | 4.78 | 4.60 | 4.63 | 4.57 | -2.11% | 52,100 |
| Jun 21, 2024 | 4.71 | 4.82 | 4.71 | 4.73 | 4.67 | 0.64% | 21,853 |
| Jun 20, 2024 | 4.75 | 4.77 | 4.68 | 4.70 | 4.64 | -1.05% | 33,049 |
| Jun 18, 2024 | 4.83 | 4.84 | 4.75 | 4.75 | 4.69 | -1.86% | 24,915 |
| Jun 17, 2024 | 4.86 | 4.91 | 4.82 | 4.84 | 4.78 | -2.22% | 26,506 |
| Jun 14, 2024 | 4.94 | 4.99 | 4.91 | 4.95 | 4.81 | 1.02% | 19,414 |
| Jun 13, 2024 | 4.93 | 4.99 | 4.90 | 4.90 | 4.76 | -0.20% | 6,630 |
| Jun 12, 2024 | 4.91 | 4.93 | 4.83 | 4.91 | 4.77 | 1.45% | 16,017 |
| Jun 11, 2024 | 4.84 | 4.92 | 4.80 | 4.84 | 4.71 | -0.62% | 27,508 |
| Jun 10, 2024 | 4.88 | 4.94 | 4.84 | 4.87 | 4.73 | -0.41% | 18,186 |
| Jun 7, 2024 | 4.85 | 4.89 | 4.85 | 4.89 | 4.75 | -0.20% | 9,193 |
| Jun 6, 2024 | 4.94 | 4.96 | 4.87 | 4.90 | 4.76 | -1.61% | 34,678 |
| Jun 5, 2024 | 5.20 | 5.20 | 4.95 | 4.98 | 4.84 | -0.80% | 18,607 |
| Jun 4, 2024 | 5.07 | 5.08 | 4.97 | 5.02 | 4.88 | - | 22,823 |
| Jun 3, 2024 | 4.93 | 5.07 | 4.90 | 5.02 | 4.88 | 1.01% | 36,973 |
| May 31, 2024 | 5.00 | 5.14 | 4.96 | 4.97 | 4.83 | -0.20% | 26,947 |
| May 30, 2024 | 4.90 | 5.07 | 4.87 | 4.98 | 4.84 | 2.68% | 56,095 |
| May 29, 2024 | 4.86 | 4.95 | 4.85 | 4.85 | 4.71 | -2.22% | 11,386 |
| May 28, 2024 | 4.93 | 4.98 | 4.86 | 4.96 | 4.82 | 0.81% | 31,311 |
| May 24, 2024 | 4.94 | 4.97 | 4.84 | 4.92 | 4.78 | 0.61% | 20,405 |
| May 23, 2024 | 4.88 | 4.96 | 4.84 | 4.89 | 4.75 | 0.20% | 20,705 |
| May 22, 2024 | 4.94 | 5.00 | 4.86 | 4.88 | 4.74 | -3.56% | 45,939 |
| May 21, 2024 | 4.98 | 5.08 | 4.94 | 5.06 | 4.92 | 1.20% | 27,325 |
| May 20, 2024 | 5.04 | 5.05 | 4.86 | 5.00 | 4.86 | 3.31% | 100,066 |
| May 17, 2024 | 4.94 | 5.00 | 4.82 | 4.84 | 4.71 | -2.62% | 62,714 |
| May 16, 2024 | 5.09 | 5.11 | 4.95 | 4.97 | 4.83 | -2.55% | 57,521 |
| May 15, 2024 | 5.09 | 5.18 | 5.06 | 5.10 | 4.96 | -0.97% | 26,263 |
| May 14, 2024 | 5.10 | 5.19 | 5.05 | 5.15 | 5.01 | 0.66% | 25,384 |
| May 13, 2024 | 5.08 | 5.15 | 5.03 | 5.12 | 4.97 | -0.66% | 97,080 |
| May 10, 2024 | 5.19 | 5.24 | 5.03 | 5.15 | 5.01 | -1.34% | 34,822 |
| May 9, 2024 | 5.25 | 5.25 | 5.13 | 5.22 | 5.07 | - | 44,531 |
| May 8, 2024 | 5.32 | 5.42 | 5.01 | 5.22 | 5.07 | -2.06% | 306,185 |
| May 7, 2024 | 4.95 | 5.85 | 4.71 | 5.33 | 5.18 | 27.82% | 2,097,198 |
| May 6, 2024 | 4.20 | 4.23 | 4.16 | 4.17 | 4.05 | - | 30,804 |