Global Self Storage, Inc. (SELF)
NASDAQ: SELF · Real-Time Price · USD
5.05
+0.04 (0.80%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Global Self Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.06 | 5.14 | 5.04 | 5.05 | 5.05 | 0.80% | 18,123 |
| Mar 27, 2025 | 5.08 | 5.12 | 5.01 | 5.01 | 5.01 | -1.38% | 10,021 |
| Mar 26, 2025 | 5.10 | 5.11 | 5.06 | 5.08 | 5.08 | - | 4,575 |
| Mar 25, 2025 | 5.00 | 5.12 | 5.00 | 5.08 | 5.08 | 0.99% | 12,766 |
| Mar 24, 2025 | 5.00 | 5.14 | 5.00 | 5.03 | 5.03 | 0.60% | 16,926 |
| Mar 21, 2025 | 5.14 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 18,723 |
| Mar 20, 2025 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 0.49% | 6,230 |
| Mar 19, 2025 | 5.12 | 5.15 | 5.12 | 5.13 | 5.13 | 0.49% | 11,067 |
| Mar 18, 2025 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | -0.78% | 8,111 |
| Mar 17, 2025 | 5.11 | 5.16 | 5.11 | 5.14 | 5.14 | -0.19% | 33,407 |
| Mar 14, 2025 | 5.09 | 5.15 | 5.09 | 5.15 | 5.08 | 1.58% | 9,966 |
| Mar 13, 2025 | 5.12 | 5.13 | 5.05 | 5.07 | 5.00 | -0.74% | 23,487 |
| Mar 12, 2025 | 5.10 | 5.13 | 5.07 | 5.11 | 5.04 | -0.04% | 17,552 |
| Mar 11, 2025 | 5.10 | 5.14 | 5.10 | 5.11 | 5.04 | 0.20% | 8,312 |
| Mar 10, 2025 | 5.08 | 5.15 | 5.05 | 5.10 | 5.03 | -0.87% | 17,654 |
| Mar 7, 2025 | 5.15 | 5.15 | 5.11 | 5.15 | 5.07 | -0.23% | 23,716 |
| Mar 6, 2025 | 5.18 | 5.19 | 5.11 | 5.16 | 5.09 | -0.06% | 9,305 |
| Mar 5, 2025 | 5.11 | 5.18 | 5.11 | 5.16 | 5.09 | 0.74% | 4,695 |
| Mar 4, 2025 | 5.18 | 5.19 | 5.10 | 5.12 | 5.05 | -1.31% | 16,412 |
| Mar 3, 2025 | 5.25 | 5.25 | 5.19 | 5.19 | 5.12 | -0.67% | 18,187 |
| Feb 28, 2025 | 5.18 | 5.25 | 5.18 | 5.23 | 5.15 | 0.73% | 12,216 |
| Feb 27, 2025 | 5.15 | 5.20 | 5.10 | 5.19 | 5.12 | 1.07% | 13,407 |
| Feb 26, 2025 | 5.21 | 5.21 | 5.06 | 5.13 | 5.06 | 0.77% | 16,762 |
| Feb 25, 2025 | 5.09 | 5.13 | 5.08 | 5.09 | 5.02 | 0.06% | 15,128 |
| Feb 24, 2025 | 5.11 | 5.25 | 5.09 | 5.09 | 5.02 | -0.68% | 29,354 |
| Feb 21, 2025 | 5.12 | 5.21 | 5.11 | 5.13 | 5.05 | -0.19% | 7,410 |
| Feb 20, 2025 | 5.12 | 5.25 | 5.12 | 5.14 | 5.06 | -1.10% | 15,472 |
| Feb 19, 2025 | 5.16 | 5.24 | 5.14 | 5.19 | 5.12 | 0.82% | 7,854 |
| Feb 18, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.08 | -0.19% | 17,502 |
| Feb 14, 2025 | 5.12 | 5.20 | 5.11 | 5.16 | 5.09 | - | 12,502 |
| Feb 13, 2025 | 5.20 | 5.20 | 5.10 | 5.16 | 5.09 | 0.19% | 27,463 |
| Feb 12, 2025 | 5.16 | 5.19 | 5.15 | 5.15 | 5.08 | - | 5,380 |
| Feb 11, 2025 | 5.15 | 5.22 | 5.15 | 5.15 | 5.08 | - | 4,786 |
| Feb 10, 2025 | 5.25 | 5.25 | 5.10 | 5.15 | 5.08 | -1.90% | 25,020 |
| Feb 7, 2025 | 5.20 | 5.25 | 5.16 | 5.25 | 5.18 | 0.96% | 7,252 |
| Feb 6, 2025 | 5.16 | 5.22 | 5.16 | 5.20 | 5.13 | -0.19% | 5,611 |
| Feb 5, 2025 | 5.17 | 5.22 | 5.14 | 5.21 | 5.14 | 1.76% | 14,569 |
| Feb 4, 2025 | 5.21 | 5.21 | 5.10 | 5.12 | 5.05 | -0.58% | 15,071 |
| Feb 3, 2025 | 5.11 | 5.16 | 5.10 | 5.15 | 5.08 | -0.19% | 37,310 |
| Jan 31, 2025 | 5.15 | 5.19 | 5.15 | 5.16 | 5.09 | -0.23% | 8,990 |
| Jan 30, 2025 | 5.19 | 5.22 | 5.12 | 5.17 | 5.10 | 0.88% | 16,402 |
| Jan 29, 2025 | 5.08 | 5.20 | 5.08 | 5.13 | 5.06 | 0.93% | 12,604 |
| Jan 28, 2025 | 5.05 | 5.15 | 5.05 | 5.08 | 5.01 | 0.20% | 39,496 |
| Jan 27, 2025 | 5.03 | 5.12 | 5.03 | 5.07 | 5.00 | -0.39% | 18,272 |
| Jan 24, 2025 | 5.10 | 5.18 | 5.07 | 5.09 | 5.02 | -0.20% | 22,106 |
| Jan 23, 2025 | 5.03 | 5.13 | 5.03 | 5.10 | 5.03 | 0.39% | 20,908 |
| Jan 22, 2025 | 5.20 | 5.21 | 5.08 | 5.08 | 5.01 | -3.05% | 16,739 |
| Jan 21, 2025 | 5.27 | 5.29 | 5.12 | 5.24 | 5.17 | 0.38% | 19,117 |
| Jan 17, 2025 | 5.14 | 5.30 | 5.10 | 5.22 | 5.15 | 1.69% | 38,203 |
| Jan 16, 2025 | 5.05 | 5.13 | 5.05 | 5.13 | 5.06 | 0.79% | 10,164 |