Global Self Storage, Inc. - Common Stock (SELF)
5.3300
-0.0100 (-0.19%)
NASDAQ · Last Trade: Jul 1st, 7:19 PM EDT
Historical Prices For Global Self Storage, Inc. - Common Stock (SELF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/01/2025 | 5.33 | 5.37 | 5.32 | 5.33 | 32,019 | 5.33 |
| 6/30/2025 | 5.30 | 5.49 | 5.22 | 5.34 | 51,873 | 5.34 |
| 6/27/2025 | 5.31 | 5.43 | 5.15 | 5.24 | 48,940 | 5.24 |
| 6/26/2025 | 5.33 | 5.33 | 5.23 | 5.29 | 36,513 | 5.29 |
| 6/25/2025 | 5.33 | 5.38 | 5.25 | 5.34 | 29,081 | 5.34 |
| 6/24/2025 | 5.49 | 5.52 | 5.24 | 5.37 | 75,185 | 5.37 |
| 6/23/2025 | 5.54 | 5.63 | 5.42 | 5.43 | 21,872 | 5.43 |
| 6/20/2025 | 5.52 | 5.63 | 5.48 | 5.52 | 17,560 | 5.52 |
| 6/18/2025 | 5.64 | 5.64 | 5.54 | 5.57 | 14,522 | 5.57 |
| 6/17/2025 | 5.52 | 5.65 | 5.52 | 5.63 | 41,011 | 5.63 |
| 6/16/2025 | 5.58 | 5.65 | 5.52 | 5.52 | 25,078 | 5.52 |
| 6/13/2025 | 5.71 | 5.71 | 5.58 | 5.58 | 14,304 | 5.51 |
| 6/12/2025 | 5.76 | 5.80 | 5.66 | 5.66 | 17,217 | 5.59 |
| 6/11/2025 | 5.69 | 5.81 | 5.66 | 5.70 | 9,960 | 5.63 |
| 6/10/2025 | 5.67 | 5.79 | 5.67 | 5.69 | 26,697 | 5.62 |
| 6/09/2025 | 5.61 | 5.78 | 5.61 | 5.66 | 36,990 | 5.59 |
| 6/06/2025 | 5.75 | 5.81 | 5.69 | 5.76 | 24,213 | 5.68 |
| 6/05/2025 | 5.75 | 5.75 | 5.64 | 5.70 | 9,068 | 5.63 |
| 6/04/2025 | 5.75 | 5.75 | 5.64 | 5.72 | 16,397 | 5.65 |
| 6/03/2025 | 5.72 | 5.82 | 5.67 | 5.70 | 18,828 | 5.63 |
| 6/02/2025 | 5.83 | 5.83 | 5.66 | 5.66 | 28,941 | 5.59 |
| 5/30/2025 | 5.70 | 5.83 | 5.69 | 5.76 | 42,914 | 5.68 |
| 5/29/2025 | 5.69 | 5.75 | 5.60 | 5.75 | 35,068 | 5.67 |
| 5/28/2025 | 5.62 | 5.70 | 5.57 | 5.65 | 21,879 | 5.57 |
| 5/27/2025 | 5.64 | 5.66 | 5.53 | 5.64 | 43,389 | 5.57 |
| 5/23/2025 | 5.69 | 5.69 | 5.45 | 5.55 | 30,220 | 5.48 |
| 5/22/2025 | 5.61 | 5.65 | 5.53 | 5.57 | 14,382 | 5.50 |
| 5/21/2025 | 5.70 | 5.70 | 5.55 | 5.59 | 34,088 | 5.52 |
| 5/20/2025 | 5.61 | 5.75 | 5.61 | 5.70 | 31,909 | 5.63 |
| 5/19/2025 | 5.50 | 5.75 | 5.50 | 5.67 | 72,439 | 5.60 |
| 5/16/2025 | 5.22 | 5.48 | 5.19 | 5.43 | 62,841 | 5.36 |
| 5/15/2025 | 5.06 | 5.25 | 5.06 | 5.20 | 60,605 | 5.13 |
| 5/14/2025 | 5.30 | 5.36 | 5.00 | 5.01 | 50,580 | 4.94 |
| 5/13/2025 | 5.35 | 5.35 | 5.27 | 5.29 | 73,183 | 5.23 |
| 5/12/2025 | 5.32 | 5.89 | 5.23 | 5.30 | 146,689 | 5.23 |
| 5/09/2025 | 5.21 | 5.30 | 5.17 | 5.17 | 43,616 | 5.10 |
| 5/08/2025 | 5.31 | 5.31 | 5.21 | 5.24 | 23,472 | 5.17 |
| 5/07/2025 | 5.25 | 5.31 | 5.22 | 5.29 | 19,208 | 5.22 |
| 5/06/2025 | 5.25 | 5.25 | 5.16 | 5.16 | 12,059 | 5.09 |
| 5/05/2025 | 5.16 | 5.24 | 5.16 | 5.21 | 7,025 | 5.14 |
| 5/02/2025 | 5.24 | 5.25 | 5.16 | 5.17 | 16,458 | 5.10 |
| 5/01/2025 | 5.26 | 5.31 | 5.16 | 5.18 | 34,046 | 5.11 |
| 4/30/2025 | 5.20 | 5.34 | 5.20 | 5.22 | 23,435 | 5.15 |
| 4/29/2025 | 5.17 | 5.28 | 5.17 | 5.20 | 17,125 | 5.14 |
| 4/28/2025 | 5.20 | 5.29 | 5.16 | 5.16 | 33,275 | 5.09 |
| 4/25/2025 | 5.24 | 5.27 | 5.16 | 5.20 | 16,599 | 5.13 |
| 4/24/2025 | 5.06 | 5.28 | 5.06 | 5.16 | 49,393 | 5.09 |
| 4/23/2025 | 5.13 | 5.32 | 5.11 | 5.15 | 50,290 | 5.08 |
| 4/22/2025 | 5.21 | 5.21 | 5.12 | 5.12 | 22,113 | 5.05 |
| 4/21/2025 | 5.25 | 5.33 | 5.10 | 5.10 | 51,814 | 5.03 |
| 4/17/2025 | 5.10 | 5.25 | 5.10 | 5.18 | 16,266 | 5.11 |
| 4/16/2025 | 5.20 | 5.29 | 5.10 | 5.10 | 37,406 | 5.03 |
| 4/15/2025 | 5.05 | 5.24 | 5.05 | 5.20 | 17,085 | 5.13 |
| 4/14/2025 | 4.99 | 5.16 | 4.85 | 5.00 | 32,443 | 4.93 |
| 4/11/2025 | 4.88 | 5.00 | 4.79 | 4.93 | 35,009 | 4.87 |
| 4/10/2025 | 4.89 | 4.91 | 4.82 | 4.90 | 46,597 | 4.84 |
| 4/09/2025 | 4.97 | 4.97 | 4.78 | 4.80 | 35,359 | 4.74 |
| 4/08/2025 | 4.97 | 5.04 | 4.82 | 4.85 | 46,662 | 4.79 |
| 4/07/2025 | 5.05 | 5.05 | 4.82 | 4.94 | 63,345 | 4.88 |
| 4/04/2025 | 5.08 | 5.08 | 4.85 | 5.08 | 72,398 | 5.01 |
| 4/03/2025 | 5.01 | 5.18 | 4.93 | 5.08 | 75,868 | 5.01 |
| 4/02/2025 | 5.07 | 5.10 | 5.01 | 5.05 | 15,934 | 4.98 |