Global Self Storage, Inc. (SELF)
NASDAQ: SELF · Real-Time Price · USD
5.28
-0.05 (-0.94%)
Jan 2, 2025, 4:00 PM EST - Market closed
Global Self Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 5.33 | 5.33 | 5.16 | 5.28 | 5.28 | -0.94% | 12,463 |
| Dec 31, 2024 | 5.33 | 5.33 | 5.22 | 5.33 | 5.33 | 0.95% | 10,097 |
| Dec 30, 2024 | 5.23 | 5.28 | 5.17 | 5.28 | 5.28 | 0.76% | 25,885 |
| Dec 27, 2024 | 5.15 | 5.25 | 5.11 | 5.24 | 5.24 | 2.34% | 14,548 |
| Dec 26, 2024 | 5.14 | 5.19 | 5.05 | 5.12 | 5.12 | 0.06% | 12,904 |
| Dec 24, 2024 | 5.13 | 5.14 | 5.04 | 5.12 | 5.12 | -0.06% | 4,499 |
| Dec 23, 2024 | 5.11 | 5.14 | 5.05 | 5.12 | 5.12 | 0.20% | 13,907 |
| Dec 20, 2024 | 5.05 | 5.11 | 5.05 | 5.11 | 5.11 | 0.59% | 21,198 |
| Dec 19, 2024 | 5.18 | 5.18 | 5.05 | 5.08 | 5.08 | 1.20% | 11,323 |
| Dec 18, 2024 | 5.19 | 5.27 | 5.02 | 5.02 | 5.02 | -4.20% | 20,753 |
| Dec 17, 2024 | 5.34 | 5.34 | 5.14 | 5.24 | 5.24 | 0.58% | 17,796 |
| Dec 16, 2024 | 5.07 | 5.22 | 5.07 | 5.21 | 5.21 | 0.25% | 14,327 |
| Dec 13, 2024 | 5.13 | 5.22 | 5.13 | 5.20 | 5.13 | 0.52% | 15,181 |
| Dec 12, 2024 | 5.20 | 5.21 | 5.16 | 5.17 | 5.10 | -0.77% | 5,657 |
| Dec 11, 2024 | 5.25 | 5.27 | 5.18 | 5.21 | 5.14 | -1.14% | 6,658 |
| Dec 10, 2024 | 5.30 | 5.30 | 5.20 | 5.27 | 5.20 | -0.19% | 10,767 |
| Dec 9, 2024 | 5.18 | 5.30 | 5.18 | 5.28 | 5.21 | 1.93% | 29,751 |
| Dec 6, 2024 | 5.20 | 5.21 | 5.15 | 5.18 | 5.11 | 0.78% | 10,335 |
| Dec 5, 2024 | 5.10 | 5.25 | 5.10 | 5.14 | 5.07 | 0.59% | 29,390 |
| Dec 4, 2024 | 5.25 | 5.25 | 5.08 | 5.11 | 5.04 | -1.54% | 28,025 |
| Dec 3, 2024 | 5.07 | 5.23 | 5.05 | 5.19 | 5.12 | 2.37% | 74,766 |
| Dec 2, 2024 | 5.08 | 5.15 | 5.05 | 5.07 | 5.00 | - | 12,813 |
| Nov 29, 2024 | 5.20 | 5.21 | 5.07 | 5.07 | 5.00 | -1.55% | 9,608 |
| Nov 27, 2024 | 5.19 | 5.20 | 5.15 | 5.15 | 5.08 | -0.58% | 6,790 |
| Nov 26, 2024 | 5.19 | 5.21 | 5.14 | 5.18 | 5.11 | 0.39% | 4,823 |
| Nov 25, 2024 | 5.17 | 5.33 | 5.13 | 5.16 | 5.09 | -0.19% | 19,093 |
| Nov 22, 2024 | 5.32 | 5.32 | 5.05 | 5.17 | 5.10 | -2.64% | 11,188 |
| Nov 21, 2024 | 5.35 | 5.37 | 5.23 | 5.31 | 5.24 | - | 23,970 |
| Nov 20, 2024 | 5.20 | 5.31 | 5.10 | 5.31 | 5.24 | 3.11% | 52,557 |
| Nov 19, 2024 | 5.15 | 5.20 | 5.08 | 5.15 | 5.08 | 0.59% | 18,488 |
| Nov 18, 2024 | 5.20 | 5.20 | 5.10 | 5.12 | 5.05 | -0.39% | 18,748 |
| Nov 15, 2024 | 5.20 | 5.27 | 5.13 | 5.14 | 5.07 | -1.91% | 17,409 |
| Nov 14, 2024 | 5.20 | 5.29 | 5.10 | 5.24 | 5.17 | 1.45% | 15,436 |
| Nov 13, 2024 | 5.21 | 5.27 | 5.14 | 5.17 | 5.09 | 0.29% | 9,170 |
| Nov 12, 2024 | 5.12 | 5.23 | 5.10 | 5.15 | 5.08 | 0.78% | 9,964 |
| Nov 11, 2024 | 5.15 | 5.27 | 5.11 | 5.11 | 5.04 | 0.20% | 18,522 |
| Nov 8, 2024 | 5.00 | 5.15 | 4.99 | 5.10 | 5.03 | 0.99% | 17,986 |
| Nov 7, 2024 | 5.05 | 5.09 | 4.98 | 5.05 | 4.98 | 1.00% | 14,189 |
| Nov 6, 2024 | 5.08 | 5.08 | 4.97 | 5.00 | 4.93 | -1.19% | 15,664 |
| Nov 5, 2024 | 5.11 | 5.12 | 5.00 | 5.06 | 4.99 | -0.88% | 2,676 |
| Nov 4, 2024 | 5.01 | 5.12 | 4.91 | 5.11 | 5.04 | -0.29% | 8,328 |
| Nov 1, 2024 | 4.91 | 5.12 | 4.91 | 5.12 | 5.05 | 1.99% | 25,696 |
| Oct 31, 2024 | 5.00 | 5.10 | 4.96 | 5.02 | 4.95 | 0.40% | 4,062 |
| Oct 30, 2024 | 4.94 | 5.07 | 4.94 | 5.00 | 4.93 | 0.60% | 8,307 |
| Oct 29, 2024 | 5.01 | 5.10 | 4.94 | 4.97 | 4.90 | -0.90% | 25,322 |
| Oct 28, 2024 | 5.02 | 5.12 | 5.01 | 5.02 | 4.95 | -0.89% | 5,083 |
| Oct 25, 2024 | 5.04 | 5.16 | 5.01 | 5.06 | 4.99 | -0.59% | 30,495 |
| Oct 24, 2024 | 5.10 | 5.15 | 5.00 | 5.09 | 5.02 | 2.41% | 12,842 |
| Oct 23, 2024 | 5.01 | 5.06 | 4.97 | 4.97 | 4.90 | -1.58% | 6,682 |
| Oct 22, 2024 | 5.04 | 5.05 | 5.02 | 5.05 | 4.98 | 0.20% | 2,950 |
| Oct 21, 2024 | 4.95 | 5.05 | 4.95 | 5.04 | 4.97 | 0.20% | 10,879 |
| Oct 18, 2024 | 5.06 | 5.08 | 5.03 | 5.03 | 4.96 | -0.40% | 15,142 |
| Oct 17, 2024 | 4.95 | 5.06 | 4.95 | 5.05 | 4.98 | 0.40% | 4,386 |
| Oct 16, 2024 | 5.00 | 5.06 | 4.97 | 5.03 | 4.96 | -0.16% | 7,878 |
| Oct 15, 2024 | 4.93 | 5.10 | 4.93 | 5.04 | 4.97 | 1.37% | 5,954 |
| Oct 14, 2024 | 5.05 | 5.05 | 4.93 | 4.97 | 4.90 | 0.20% | 12,856 |
| Oct 11, 2024 | 5.04 | 5.07 | 4.95 | 4.96 | 4.89 | -1.74% | 7,145 |
| Oct 10, 2024 | 5.01 | 5.07 | 5.01 | 5.05 | 4.98 | 0.28% | 5,170 |
| Oct 9, 2024 | 5.04 | 5.09 | 4.95 | 5.03 | 4.97 | 0.68% | 17,110 |
| Oct 8, 2024 | 4.98 | 5.09 | 4.96 | 5.00 | 4.93 | 0.40% | 25,816 |
| Oct 7, 2024 | 5.14 | 5.17 | 4.97 | 4.98 | 4.91 | -1.97% | 42,047 |
| Oct 4, 2024 | 5.17 | 5.17 | 5.07 | 5.08 | 5.01 | -0.39% | 15,434 |
| Oct 3, 2024 | 5.13 | 5.17 | 5.04 | 5.10 | 5.03 | -0.12% | 38,259 |
| Oct 2, 2024 | 5.06 | 5.18 | 5.06 | 5.11 | 5.04 | -0.08% | 1,966 |
| Oct 1, 2024 | 5.08 | 5.27 | 5.08 | 5.11 | 5.04 | -1.92% | 15,852 |
| Sep 30, 2024 | 5.18 | 5.29 | 5.11 | 5.21 | 5.14 | 1.17% | 31,683 |
| Sep 27, 2024 | 5.10 | 5.20 | 5.08 | 5.15 | 5.08 | - | 24,410 |
| Sep 26, 2024 | 5.11 | 5.16 | 5.03 | 5.15 | 5.08 | 2.59% | 8,367 |
| Sep 25, 2024 | 5.05 | 5.11 | 5.01 | 5.02 | 4.95 | -0.79% | 10,547 |
| Sep 24, 2024 | 5.15 | 5.18 | 5.06 | 5.06 | 4.99 | -0.78% | 23,527 |
| Sep 23, 2024 | 5.20 | 5.20 | 5.10 | 5.10 | 5.03 | -2.11% | 16,722 |
| Sep 20, 2024 | 5.32 | 5.40 | 5.17 | 5.21 | 5.14 | -0.38% | 22,395 |
| Sep 19, 2024 | 5.21 | 5.32 | 5.18 | 5.23 | 5.16 | 1.75% | 15,041 |
| Sep 18, 2024 | 5.16 | 5.36 | 5.04 | 5.14 | 5.07 | -3.75% | 21,419 |
| Sep 17, 2024 | 5.27 | 5.43 | 5.27 | 5.34 | 5.27 | -1.29% | 24,880 |
| Sep 16, 2024 | 5.17 | 5.50 | 5.14 | 5.41 | 5.26 | 4.44% | 89,242 |
| Sep 13, 2024 | 5.19 | 5.19 | 5.14 | 5.18 | 5.04 | 1.37% | 18,135 |
| Sep 12, 2024 | 5.19 | 5.19 | 5.05 | 5.11 | 4.97 | -1.26% | 6,817 |
| Sep 11, 2024 | 5.08 | 5.19 | 5.06 | 5.18 | 5.04 | 1.47% | 17,786 |
| Sep 10, 2024 | 5.17 | 5.21 | 5.06 | 5.10 | 4.96 | -1.35% | 28,919 |
| Sep 9, 2024 | 5.10 | 5.18 | 5.05 | 5.17 | 5.03 | 2.38% | 18,343 |
| Sep 6, 2024 | 5.11 | 5.11 | 5.04 | 5.05 | 4.91 | 0.60% | 5,300 |
| Sep 5, 2024 | 5.17 | 5.21 | 5.01 | 5.02 | 4.89 | -3.46% | 12,919 |
| Sep 4, 2024 | 5.22 | 5.22 | 5.15 | 5.20 | 5.06 | -0.19% | 8,767 |
| Sep 3, 2024 | 5.18 | 5.24 | 5.18 | 5.21 | 5.07 | 0.56% | 18,179 |
| Aug 30, 2024 | 5.24 | 5.24 | 5.18 | 5.18 | 5.04 | -1.18% | 8,774 |
| Aug 29, 2024 | 5.20 | 5.25 | 5.20 | 5.24 | 5.10 | 0.63% | 7,449 |
| Aug 28, 2024 | 5.20 | 5.25 | 5.20 | 5.21 | 5.07 | -0.38% | 4,076 |
| Aug 27, 2024 | 5.13 | 5.23 | 5.12 | 5.23 | 5.09 | 2.15% | 21,291 |
| Aug 26, 2024 | 5.17 | 5.20 | 5.10 | 5.12 | 4.98 | -0.97% | 23,586 |
| Aug 23, 2024 | 5.24 | 5.24 | 5.13 | 5.17 | 5.03 | -0.39% | 14,570 |
| Aug 22, 2024 | 5.24 | 5.24 | 5.16 | 5.19 | 5.05 | -0.19% | 14,795 |
| Aug 21, 2024 | 5.03 | 5.20 | 5.03 | 5.20 | 5.06 | 2.36% | 16,334 |
| Aug 20, 2024 | 4.97 | 5.14 | 4.97 | 5.08 | 4.94 | 0.20% | 28,084 |
| Aug 19, 2024 | 5.09 | 5.09 | 4.96 | 5.07 | 4.93 | - | 39,353 |
| Aug 16, 2024 | 5.07 | 5.10 | 5.02 | 5.07 | 4.93 | 1.40% | 12,411 |
| Aug 15, 2024 | 5.03 | 5.07 | 4.93 | 5.00 | 4.87 | 0.20% | 27,683 |
| Aug 14, 2024 | 4.95 | 5.04 | 4.95 | 4.99 | 4.86 | 0.81% | 26,560 |
| Aug 13, 2024 | 5.05 | 5.05 | 4.94 | 4.95 | 4.82 | -0.80% | 10,295 |
| Aug 12, 2024 | 4.92 | 5.02 | 4.92 | 4.99 | 4.86 | 0.81% | 42,608 |