Global Self Storage, Inc. (SELF)
NASDAQ: SELF · Real-Time Price · USD
5.30
+0.13 (2.51%)
At close: May 12, 2025, 4:00 PM
5.50
+0.20 (3.77%)
After-hours: May 12, 2025, 7:11 PM EDT
Global Self Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.32 | 5.89 | 5.23 | 5.30 | 5.30 | 2.51% | 146,682 |
| May 9, 2025 | 5.21 | 5.30 | 5.17 | 5.17 | 5.17 | -1.34% | 43,616 |
| May 8, 2025 | 5.31 | 5.31 | 5.21 | 5.24 | 5.24 | -0.85% | 23,472 |
| May 7, 2025 | 5.25 | 5.31 | 5.22 | 5.29 | 5.29 | 2.42% | 19,213 |
| May 6, 2025 | 5.25 | 5.25 | 5.16 | 5.16 | 5.16 | -0.90% | 12,060 |
| May 5, 2025 | 5.16 | 5.24 | 5.16 | 5.21 | 5.21 | 0.72% | 7,031 |
| May 2, 2025 | 5.24 | 5.25 | 5.16 | 5.17 | 5.17 | -0.19% | 16,458 |
| May 1, 2025 | 5.26 | 5.31 | 5.16 | 5.18 | 5.18 | -0.77% | 34,046 |
| Apr 30, 2025 | 5.20 | 5.34 | 5.20 | 5.22 | 5.22 | 0.31% | 23,435 |
| Apr 29, 2025 | 5.17 | 5.28 | 5.17 | 5.20 | 5.20 | 0.85% | 17,125 |
| Apr 28, 2025 | 5.20 | 5.29 | 5.16 | 5.16 | 5.16 | -0.77% | 33,275 |
| Apr 25, 2025 | 5.24 | 5.27 | 5.16 | 5.20 | 5.20 | 0.78% | 16,599 |
| Apr 24, 2025 | 5.06 | 5.28 | 5.06 | 5.16 | 5.16 | 0.19% | 49,393 |
| Apr 23, 2025 | 5.13 | 5.32 | 5.11 | 5.15 | 5.15 | 0.59% | 50,290 |
| Apr 22, 2025 | 5.21 | 5.21 | 5.12 | 5.12 | 5.12 | 0.39% | 22,113 |
| Apr 21, 2025 | 5.25 | 5.33 | 5.10 | 5.10 | 5.10 | -1.54% | 51,814 |
| Apr 17, 2025 | 5.10 | 5.25 | 5.10 | 5.18 | 5.18 | 1.57% | 16,266 |
| Apr 16, 2025 | 5.20 | 5.29 | 5.10 | 5.10 | 5.10 | -1.92% | 37,461 |
| Apr 15, 2025 | 5.05 | 5.24 | 5.05 | 5.20 | 5.20 | 4.00% | 17,085 |
| Apr 14, 2025 | 4.99 | 5.16 | 4.85 | 5.00 | 5.00 | 1.42% | 32,443 |
| Apr 11, 2025 | 4.88 | 5.00 | 4.79 | 4.93 | 4.93 | 0.61% | 35,009 |
| Apr 10, 2025 | 4.89 | 4.91 | 4.82 | 4.90 | 4.90 | 2.08% | 46,597 |
| Apr 9, 2025 | 4.97 | 4.97 | 4.78 | 4.80 | 4.80 | -1.03% | 35,370 |
| Apr 8, 2025 | 4.98 | 5.04 | 4.82 | 4.85 | 4.85 | -1.82% | 46,662 |
| Apr 7, 2025 | 5.05 | 5.05 | 4.82 | 4.94 | 4.94 | -2.37% | 63,345 |
| Apr 4, 2025 | 5.08 | 5.08 | 4.85 | 5.06 | 5.06 | -0.39% | 72,398 |
| Apr 3, 2025 | 5.01 | 5.18 | 4.93 | 5.08 | 5.08 | 0.59% | 75,870 |
| Apr 2, 2025 | 5.07 | 5.10 | 5.01 | 5.05 | 5.05 | - | 15,935 |
| Apr 1, 2025 | 5.06 | 5.07 | 5.00 | 5.05 | 5.05 | 0.20% | 32,953 |
| Mar 31, 2025 | 5.09 | 5.10 | 5.04 | 5.04 | 5.04 | -0.20% | 37,093 |
| 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 |