Global Self Storage, Inc. (SELF)
NASDAQ: SELF · Real-Time Price · USD
5.24
-0.05 (-0.95%)
At close: Jun 27, 2025, 4:00 PM
5.34
+0.10 (1.89%)
After-hours: Jun 27, 2025, 5:40 PM EDT
Global Self Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.31 | 5.43 | 5.15 | 5.24 | 5.24 | -0.95% | 48,940 |
| Jun 26, 2025 | 5.33 | 5.33 | 5.23 | 5.29 | 5.29 | -0.94% | 36,513 |
| Jun 25, 2025 | 5.33 | 5.38 | 5.25 | 5.34 | 5.34 | -0.56% | 29,081 |
| Jun 24, 2025 | 5.49 | 5.52 | 5.24 | 5.37 | 5.37 | -1.10% | 75,185 |
| Jun 23, 2025 | 5.54 | 5.63 | 5.42 | 5.43 | 5.43 | -1.63% | 21,872 |
| Jun 20, 2025 | 5.52 | 5.63 | 5.48 | 5.52 | 5.52 | -0.90% | 17,560 |
| Jun 18, 2025 | 5.64 | 5.64 | 5.54 | 5.57 | 5.57 | -0.98% | 14,522 |
| Jun 17, 2025 | 5.52 | 5.65 | 5.52 | 5.63 | 5.63 | 1.90% | 41,011 |
| Jun 16, 2025 | 5.58 | 5.65 | 5.52 | 5.52 | 5.52 | -1.08% | 25,078 |
| Jun 13, 2025 | 5.71 | 5.72 | 5.58 | 5.58 | 5.51 | -1.41% | 14,304 |
| Jun 12, 2025 | 5.76 | 5.80 | 5.66 | 5.66 | 5.59 | -0.70% | 17,217 |
| Jun 11, 2025 | 5.69 | 5.81 | 5.66 | 5.70 | 5.63 | 0.18% | 9,960 |
| Jun 10, 2025 | 5.67 | 5.79 | 5.67 | 5.69 | 5.62 | 0.53% | 26,697 |
| Jun 9, 2025 | 5.61 | 5.78 | 5.61 | 5.66 | 5.59 | -1.74% | 36,991 |
| Jun 6, 2025 | 5.75 | 5.81 | 5.70 | 5.76 | 5.69 | 1.05% | 24,213 |
| Jun 5, 2025 | 5.75 | 5.75 | 5.64 | 5.70 | 5.63 | -0.35% | 9,069 |
| Jun 4, 2025 | 5.75 | 5.75 | 5.64 | 5.72 | 5.65 | 0.35% | 16,397 |
| Jun 3, 2025 | 5.72 | 5.82 | 5.67 | 5.70 | 5.63 | 0.71% | 18,828 |
| Jun 2, 2025 | 5.83 | 5.83 | 5.66 | 5.66 | 5.59 | -1.74% | 28,941 |
| May 30, 2025 | 5.70 | 5.83 | 5.69 | 5.76 | 5.69 | 0.17% | 42,914 |
| May 29, 2025 | 5.69 | 5.75 | 5.60 | 5.75 | 5.68 | 1.84% | 35,068 |
| May 28, 2025 | 5.62 | 5.70 | 5.57 | 5.65 | 5.57 | 0.11% | 21,879 |
| May 27, 2025 | 5.64 | 5.66 | 5.53 | 5.64 | 5.57 | 1.62% | 43,391 |
| May 23, 2025 | 5.69 | 5.69 | 5.45 | 5.55 | 5.48 | -0.36% | 30,220 |
| May 22, 2025 | 5.61 | 5.65 | 5.53 | 5.57 | 5.50 | -0.36% | 14,382 |
| May 21, 2025 | 5.70 | 5.70 | 5.55 | 5.59 | 5.52 | -1.93% | 34,088 |
| May 20, 2025 | 5.61 | 5.75 | 5.61 | 5.70 | 5.63 | 0.53% | 31,909 |
| May 19, 2025 | 5.50 | 5.75 | 5.50 | 5.67 | 5.60 | 4.42% | 72,440 |
| May 16, 2025 | 5.22 | 5.48 | 5.19 | 5.43 | 5.36 | 4.42% | 62,841 |
| May 15, 2025 | 5.06 | 5.25 | 5.06 | 5.20 | 5.13 | 3.79% | 60,605 |
| May 14, 2025 | 5.30 | 5.36 | 5.00 | 5.01 | 4.95 | -5.38% | 50,580 |
| May 13, 2025 | 5.35 | 5.35 | 5.27 | 5.30 | 5.23 | -0.09% | 73,183 |
| May 12, 2025 | 5.32 | 5.89 | 5.23 | 5.30 | 5.23 | 2.51% | 146,689 |
| May 9, 2025 | 5.21 | 5.30 | 5.17 | 5.17 | 5.10 | -1.34% | 43,616 |
| May 8, 2025 | 5.31 | 5.31 | 5.21 | 5.24 | 5.17 | -0.85% | 23,472 |
| May 7, 2025 | 5.25 | 5.31 | 5.22 | 5.29 | 5.22 | 2.42% | 19,213 |
| May 6, 2025 | 5.25 | 5.25 | 5.16 | 5.16 | 5.09 | -0.90% | 12,060 |
| May 5, 2025 | 5.16 | 5.24 | 5.16 | 5.21 | 5.14 | 0.72% | 7,031 |
| May 2, 2025 | 5.24 | 5.25 | 5.16 | 5.17 | 5.10 | -0.19% | 16,458 |
| May 1, 2025 | 5.26 | 5.31 | 5.16 | 5.18 | 5.11 | -0.77% | 34,046 |
| Apr 30, 2025 | 5.20 | 5.34 | 5.20 | 5.22 | 5.15 | 0.31% | 23,435 |
| Apr 29, 2025 | 5.17 | 5.28 | 5.17 | 5.20 | 5.14 | 0.85% | 17,125 |
| Apr 28, 2025 | 5.20 | 5.29 | 5.16 | 5.16 | 5.09 | -0.77% | 33,275 |
| Apr 25, 2025 | 5.24 | 5.27 | 5.16 | 5.20 | 5.13 | 0.78% | 16,599 |
| Apr 24, 2025 | 5.06 | 5.28 | 5.06 | 5.16 | 5.09 | 0.19% | 49,393 |
| Apr 23, 2025 | 5.13 | 5.32 | 5.11 | 5.15 | 5.08 | 0.59% | 50,290 |
| Apr 22, 2025 | 5.21 | 5.21 | 5.12 | 5.12 | 5.05 | 0.39% | 22,113 |
| Apr 21, 2025 | 5.25 | 5.33 | 5.10 | 5.10 | 5.03 | -1.54% | 51,814 |
| Apr 17, 2025 | 5.10 | 5.25 | 5.10 | 5.18 | 5.11 | 1.57% | 16,266 |
| Apr 16, 2025 | 5.20 | 5.29 | 5.10 | 5.10 | 5.03 | -1.92% | 37,461 |