Global Self Storage, Inc. - Common Stock (SELF)
5.1800
+0.0800 (1.57%)
NASDAQ · Last Trade: Apr 19th, 7:35 PM EDT
Historical Prices For Global Self Storage, Inc. - Common Stock (SELF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 5.10 | 5.25 | 5.10 | 5.18 | 16,266 | 5.18 |
| 4/16/2025 | 5.20 | 5.29 | 5.10 | 5.10 | 37,406 | 5.10 |
| 4/15/2025 | 5.05 | 5.24 | 5.05 | 5.20 | 17,085 | 5.20 |
| 4/14/2025 | 4.99 | 5.16 | 4.85 | 5.00 | 32,443 | 5.00 |
| 4/11/2025 | 4.88 | 5.00 | 4.79 | 4.93 | 35,009 | 4.93 |
| 4/10/2025 | 4.89 | 4.91 | 4.82 | 4.90 | 46,597 | 4.90 |
| 4/09/2025 | 4.97 | 4.97 | 4.78 | 4.80 | 35,359 | 4.80 |
| 4/08/2025 | 4.97 | 5.04 | 4.82 | 4.85 | 46,662 | 4.85 |
| 4/07/2025 | 5.05 | 5.05 | 4.82 | 4.94 | 63,345 | 4.94 |
| 4/04/2025 | 5.08 | 5.08 | 4.85 | 5.08 | 72,398 | 5.08 |
| 4/03/2025 | 5.01 | 5.18 | 4.93 | 5.08 | 75,868 | 5.08 |
| 4/02/2025 | 5.07 | 5.10 | 5.01 | 5.05 | 15,934 | 5.05 |
| 4/01/2025 | 5.06 | 5.07 | 5.00 | 5.05 | 32,953 | 5.05 |
| 3/31/2025 | 5.09 | 5.10 | 5.04 | 5.04 | 37,093 | 5.04 |
| 3/28/2025 | 5.06 | 5.14 | 5.04 | 5.05 | 18,123 | 5.05 |
| 3/27/2025 | 5.08 | 5.12 | 5.01 | 5.01 | 10,021 | 5.01 |
| 3/26/2025 | 5.10 | 5.11 | 5.06 | 5.08 | 4,575 | 5.08 |
| 3/25/2025 | 5.00 | 5.12 | 5.00 | 5.08 | 12,766 | 5.08 |
| 3/24/2025 | 5.00 | 5.14 | 5.00 | 5.03 | 16,926 | 5.03 |
| 3/21/2025 | 5.14 | 5.15 | 5.00 | 5.00 | 18,723 | 5.00 |
| 3/20/2025 | 5.13 | 5.15 | 5.13 | 5.15 | 6,230 | 5.15 |
| 3/19/2025 | 5.12 | 5.15 | 5.12 | 5.13 | 11,067 | 5.13 |
| 3/18/2025 | 5.16 | 5.16 | 5.10 | 5.10 | 8,111 | 5.10 |
| 3/17/2025 | 5.11 | 5.16 | 5.11 | 5.14 | 33,407 | 5.14 |
| 3/14/2025 | 5.09 | 5.15 | 5.08 | 5.15 | 9,966 | 5.08 |
| 3/13/2025 | 5.12 | 5.13 | 5.05 | 5.07 | 23,487 | 5.00 |
| 3/12/2025 | 5.10 | 5.13 | 5.07 | 5.11 | 17,546 | 5.04 |
| 3/11/2025 | 5.10 | 5.14 | 5.10 | 5.11 | 8,312 | 5.04 |
| 3/10/2025 | 5.08 | 5.15 | 5.05 | 5.10 | 17,789 | 5.03 |
| 3/07/2025 | 5.15 | 5.15 | 5.11 | 5.14 | 23,716 | 5.07 |
| 3/06/2025 | 5.18 | 5.19 | 5.11 | 5.16 | 9,304 | 5.08 |
| 3/05/2025 | 5.11 | 5.18 | 5.11 | 5.16 | 4,695 | 5.09 |
| 3/04/2025 | 5.18 | 5.19 | 5.10 | 5.12 | 16,408 | 5.05 |
| 3/03/2025 | 5.25 | 5.25 | 5.19 | 5.19 | 18,170 | 5.12 |
| 2/28/2025 | 5.18 | 5.25 | 5.17 | 5.22 | 12,216 | 5.15 |
| 2/27/2025 | 5.15 | 5.20 | 5.10 | 5.19 | 13,407 | 5.11 |
| 2/26/2025 | 5.21 | 5.21 | 5.06 | 5.13 | 16,762 | 5.06 |
| 2/25/2025 | 5.09 | 5.13 | 5.08 | 5.09 | 15,128 | 5.02 |
| 2/24/2025 | 5.11 | 5.25 | 5.09 | 5.09 | 29,252 | 5.02 |
| 2/21/2025 | 5.12 | 5.21 | 5.11 | 5.13 | 7,410 | 5.05 |
| 2/20/2025 | 5.12 | 5.25 | 5.12 | 5.13 | 15,472 | 5.06 |
| 2/19/2025 | 5.16 | 5.24 | 5.14 | 5.19 | 7,854 | 5.12 |
| 2/18/2025 | 5.15 | 5.20 | 5.15 | 5.15 | 17,501 | 5.08 |
| 2/14/2025 | 5.12 | 5.20 | 5.11 | 5.16 | 12,502 | 5.09 |
| 2/13/2025 | 5.20 | 5.20 | 5.10 | 5.16 | 27,463 | 5.09 |
| 2/12/2025 | 5.16 | 5.19 | 5.15 | 5.15 | 5,380 | 5.08 |
| 2/11/2025 | 5.15 | 5.22 | 5.15 | 5.15 | 4,786 | 5.08 |
| 2/10/2025 | 5.25 | 5.25 | 5.10 | 5.15 | 25,020 | 5.08 |
| 2/07/2025 | 5.20 | 5.25 | 5.16 | 5.25 | 7,252 | 5.18 |
| 2/06/2025 | 5.16 | 5.22 | 5.16 | 5.20 | 5,611 | 5.13 |
| 2/05/2025 | 5.16 | 5.22 | 5.14 | 5.21 | 14,369 | 5.14 |
| 2/04/2025 | 5.21 | 5.21 | 5.10 | 5.12 | 15,071 | 5.05 |
| 2/03/2025 | 5.11 | 5.16 | 5.10 | 5.15 | 37,310 | 5.08 |
| 1/31/2025 | 5.15 | 5.19 | 5.15 | 5.16 | 8,990 | 5.09 |
| 1/30/2025 | 5.19 | 5.22 | 5.12 | 5.17 | 16,402 | 5.10 |
| 1/29/2025 | 5.08 | 5.20 | 5.08 | 5.13 | 12,604 | 5.05 |
| 1/28/2025 | 5.05 | 5.15 | 5.05 | 5.08 | 39,496 | 5.01 |
| 1/27/2025 | 5.03 | 5.12 | 5.03 | 5.07 | 18,272 | 5.00 |
| 1/24/2025 | 5.10 | 5.18 | 5.07 | 5.09 | 22,106 | 5.02 |
| 1/23/2025 | 5.03 | 5.13 | 5.03 | 5.10 | 20,907 | 5.03 |
| 1/22/2025 | 5.20 | 5.21 | 5.08 | 5.08 | 16,739 | 5.01 |
| 1/21/2025 | 5.27 | 5.29 | 5.12 | 5.24 | 19,113 | 5.17 |