Global Self Storage, Inc. (SELF)
NASDAQ: SELF · Real-Time Price · USD
5.13
+0.01 (0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed
Global Self Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.12 | 5.21 | 5.11 | 5.13 | 5.13 | -0.19% | 7,410 |
| Feb 20, 2025 | 5.12 | 5.25 | 5.12 | 5.14 | 5.14 | -1.10% | 15,472 |
| Feb 19, 2025 | 5.16 | 5.24 | 5.14 | 5.19 | 5.19 | 0.82% | 7,854 |
| Feb 18, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.19% | 17,502 |
| Feb 14, 2025 | 5.12 | 5.20 | 5.11 | 5.16 | 5.16 | - | 12,502 |
| Feb 13, 2025 | 5.20 | 5.20 | 5.10 | 5.16 | 5.16 | 0.19% | 27,463 |
| Feb 12, 2025 | 5.16 | 5.19 | 5.15 | 5.15 | 5.15 | - | 5,380 |
| Feb 11, 2025 | 5.15 | 5.22 | 5.15 | 5.15 | 5.15 | - | 4,786 |
| Feb 10, 2025 | 5.25 | 5.25 | 5.10 | 5.15 | 5.15 | -1.90% | 25,020 |
| Feb 7, 2025 | 5.20 | 5.25 | 5.16 | 5.25 | 5.25 | 0.96% | 7,252 |
| Feb 6, 2025 | 5.16 | 5.22 | 5.16 | 5.20 | 5.20 | -0.19% | 5,611 |
| Feb 5, 2025 | 5.17 | 5.22 | 5.14 | 5.21 | 5.21 | 1.76% | 14,569 |
| Feb 4, 2025 | 5.21 | 5.21 | 5.10 | 5.12 | 5.12 | -0.58% | 15,071 |
| Feb 3, 2025 | 5.11 | 5.16 | 5.10 | 5.15 | 5.15 | -0.19% | 37,310 |
| Jan 31, 2025 | 5.15 | 5.19 | 5.15 | 5.16 | 5.16 | -0.23% | 8,990 |
| Jan 30, 2025 | 5.19 | 5.22 | 5.12 | 5.17 | 5.17 | 0.88% | 16,402 |
| Jan 29, 2025 | 5.08 | 5.20 | 5.08 | 5.13 | 5.13 | 0.93% | 12,604 |
| Jan 28, 2025 | 5.05 | 5.15 | 5.05 | 5.08 | 5.08 | 0.20% | 39,496 |
| Jan 27, 2025 | 5.03 | 5.12 | 5.03 | 5.07 | 5.07 | -0.39% | 18,272 |
| Jan 24, 2025 | 5.10 | 5.18 | 5.07 | 5.09 | 5.09 | -0.20% | 22,106 |
| Jan 23, 2025 | 5.03 | 5.13 | 5.03 | 5.10 | 5.10 | 0.39% | 20,908 |
| Jan 22, 2025 | 5.20 | 5.21 | 5.08 | 5.08 | 5.08 | -3.05% | 16,739 |
| Jan 21, 2025 | 5.27 | 5.29 | 5.12 | 5.24 | 5.24 | 0.38% | 19,117 |
| Jan 17, 2025 | 5.14 | 5.30 | 5.10 | 5.22 | 5.22 | 1.69% | 38,203 |
| Jan 16, 2025 | 5.05 | 5.13 | 5.05 | 5.13 | 5.13 | 0.79% | 10,164 |
| Jan 15, 2025 | 5.10 | 5.16 | 5.05 | 5.09 | 5.09 | 0.85% | 3,509 |
| Jan 14, 2025 | 5.07 | 5.17 | 5.05 | 5.05 | 5.05 | -1.56% | 10,394 |
| Jan 13, 2025 | 5.07 | 5.18 | 5.06 | 5.13 | 5.13 | 1.58% | 9,053 |
| Jan 10, 2025 | 5.05 | 5.19 | 5.05 | 5.05 | 5.05 | -0.39% | 20,043 |
| Jan 8, 2025 | 5.17 | 5.17 | 5.07 | 5.07 | 5.07 | -0.59% | 22,780 |
| Jan 7, 2025 | 5.20 | 5.22 | 5.10 | 5.10 | 5.10 | -1.92% | 12,457 |
| Jan 6, 2025 | 5.16 | 5.29 | 5.15 | 5.20 | 5.20 | -0.76% | 23,206 |
| Jan 3, 2025 | 5.20 | 5.28 | 5.16 | 5.24 | 5.24 | -0.76% | 5,946 |
| 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 |