Global Self Storage, Inc. (SELF)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.2148 | 4.2904 | 4.2000 | 4.2262 | 4.2262 | 17,115 |
| Apr 29, 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2300 | 4.2300 | 17,300 |
| Apr 26, 2024 | 4.2300 | 4.2800 | 4.2000 | 4.2600 | 4.2600 | 13,300 |
| Apr 25, 2024 | 4.1900 | 4.2700 | 4.1800 | 4.2000 | 4.2000 | 11,400 |
| Apr 24, 2024 | 4.2400 | 4.2700 | 4.2000 | 4.2000 | 4.2000 | 11,400 |
| Apr 23, 2024 | 4.3200 | 4.3200 | 4.2300 | 4.2700 | 4.2700 | 10,200 |
| Apr 22, 2024 | 4.2600 | 4.3200 | 4.2600 | 4.3200 | 4.3200 | 16,800 |
| Apr 19, 2024 | 4.2000 | 4.3200 | 4.2000 | 4.2500 | 4.2500 | 9,500 |
| Apr 18, 2024 | 4.1800 | 4.2200 | 4.1700 | 4.2100 | 4.2100 | 12,600 |
| Apr 17, 2024 | 4.1700 | 4.2600 | 4.1600 | 4.1900 | 4.1900 | 28,800 |
| Apr 16, 2024 | 4.2000 | 4.2500 | 4.1600 | 4.1900 | 4.1900 | 17,500 |
| Apr 15, 2024 | 4.2400 | 4.2700 | 4.1500 | 4.2300 | 4.2300 | 32,800 |
| Apr 12, 2024 | 4.2300 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 15,600 |
| Apr 11, 2024 | 4.3100 | 4.3100 | 4.2200 | 4.2400 | 4.2400 | 15,600 |
| Apr 10, 2024 | 4.3100 | 4.3800 | 4.2500 | 4.2800 | 4.2800 | 30,100 |
| Apr 09, 2024 | 4.4100 | 4.4600 | 4.3100 | 4.3400 | 4.3400 | 28,400 |
| Apr 08, 2024 | 4.3700 | 4.3800 | 4.3100 | 4.3800 | 4.3800 | 10,500 |
| Apr 05, 2024 | 4.3500 | 4.3500 | 4.3100 | 4.3400 | 4.3400 | 13,600 |
| Apr 04, 2024 | 4.3500 | 4.4200 | 4.3500 | 4.3800 | 4.3800 | 13,900 |
| Apr 03, 2024 | 4.3600 | 4.3600 | 4.3100 | 4.3400 | 4.3400 | 11,500 |
| Apr 02, 2024 | 4.4400 | 4.4500 | 4.3200 | 4.3900 | 4.3900 | 11,600 |
| Apr 01, 2024 | 4.4500 | 4.4900 | 4.4100 | 4.4600 | 4.4600 | 27,800 |
| Mar 28, 2024 | 4.3900 | 4.4600 | 4.3800 | 4.4500 | 4.4500 | 22,100 |
| Mar 27, 2024 | 4.3500 | 4.4200 | 4.3300 | 4.3800 | 4.3800 | 37,500 |
| Mar 26, 2024 | 4.3800 | 4.4500 | 4.3000 | 4.4300 | 4.4300 | 46,300 |
| Mar 25, 2024 | 4.2700 | 4.3600 | 4.2700 | 4.3200 | 4.3200 | 37,300 |
| Mar 22, 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3300 | 4.3300 | 21,600 |
| Mar 21, 2024 | 4.3100 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 30,100 |
| Mar 20, 2024 | 4.3400 | 4.3800 | 4.2800 | 4.3500 | 4.3500 | 45,100 |
| Mar 19, 2024 | 4.3200 | 4.3600 | 4.2800 | 4.3100 | 4.3100 | 23,700 |
| Mar 18, 2024 | 4.3100 | 4.3800 | 4.3000 | 4.3200 | 4.3200 | 42,300 |
| Mar 15, 2024 | 4.3000 | 4.3100 | 4.1700 | 4.3100 | 4.3100 | 99,500 |
| Mar 14, 2024 | 4.1200 | 4.2200 | 4.1200 | 4.2000 | 4.2000 | 28,200 |
| Mar 14, 2024 | 0.073 Dividend | |||||
| Mar 13, 2024 | 4.1800 | 4.2800 | 4.1800 | 4.2200 | 4.1470 | 29,700 |
| Mar 12, 2024 | 4.2700 | 4.3000 | 4.0100 | 4.2200 | 4.1470 | 221,600 |
| Mar 11, 2024 | 4.2500 | 4.3000 | 4.2100 | 4.2300 | 4.1568 | 42,600 |
| Mar 08, 2024 | 4.2300 | 4.2600 | 4.2000 | 4.2400 | 4.1667 | 31,900 |
| Mar 07, 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2000 | 4.1273 | 30,900 |
| Mar 06, 2024 | 4.2400 | 4.3100 | 4.2100 | 4.2500 | 4.1765 | 33,300 |
| Mar 05, 2024 | 4.2200 | 4.2300 | 4.2000 | 4.2300 | 4.1568 | 10,200 |
| Mar 04, 2024 | 4.2200 | 4.3200 | 4.1600 | 4.1800 | 4.1077 | 55,200 |
| Mar 01, 2024 | 4.2500 | 4.2900 | 4.2000 | 4.2100 | 4.1372 | 42,200 |
| Feb 29, 2024 | 4.2500 | 4.3000 | 4.2300 | 4.2500 | 4.1765 | 15,500 |
| Feb 28, 2024 | 4.2400 | 4.2700 | 4.2400 | 4.2400 | 4.1667 | 18,300 |
| Feb 27, 2024 | 4.2500 | 4.3100 | 4.2200 | 4.2400 | 4.1667 | 34,600 |
| Feb 26, 2024 | 4.3400 | 4.3500 | 4.2800 | 4.2800 | 4.2060 | 36,200 |
| Feb 23, 2024 | 4.3100 | 4.3700 | 4.2900 | 4.3300 | 4.2551 | 16,200 |
| Feb 22, 2024 | 4.3100 | 4.3900 | 4.3100 | 4.3200 | 4.2453 | 17,200 |
| Feb 21, 2024 | 4.3300 | 4.3600 | 4.3100 | 4.3200 | 4.2453 | 19,500 |
| Feb 20, 2024 | 4.3500 | 4.3500 | 4.3100 | 4.3300 | 4.2551 | 21,100 |
| Feb 16, 2024 | 4.3400 | 4.3400 | 4.2700 | 4.3100 | 4.2354 | 34,000 |
| Feb 15, 2024 | 4.3000 | 4.3400 | 4.2100 | 4.2900 | 4.2158 | 65,700 |
| Feb 14, 2024 | 4.3200 | 4.3400 | 4.2900 | 4.3000 | 4.2256 | 32,200 |
| Feb 13, 2024 | 4.2900 | 4.3500 | 4.2900 | 4.3000 | 4.2256 | 32,100 |
| Feb 12, 2024 | 4.3200 | 4.3500 | 4.3000 | 4.3200 | 4.2453 | 40,300 |
| Feb 09, 2024 | 4.3400 | 4.3400 | 4.3200 | 4.3400 | 4.2649 | 24,200 |
| Feb 08, 2024 | 4.3200 | 4.3500 | 4.3200 | 4.3300 | 4.2551 | 19,100 |
| Feb 07, 2024 | 4.3200 | 4.3500 | 4.2900 | 4.3100 | 4.2354 | 35,300 |
| Feb 06, 2024 | 4.3700 | 4.3800 | 4.3300 | 4.3400 | 4.2649 | 39,000 |
| Feb 05, 2024 | 4.4100 | 4.4700 | 4.3500 | 4.3700 | 4.2944 | 40,300 |
| Feb 02, 2024 | 4.4300 | 4.4900 | 4.4000 | 4.4100 | 4.3337 | 28,500 |
| Feb 01, 2024 | 4.4000 | 4.4700 | 4.4000 | 4.4400 | 4.3632 | 18,800 |
| Jan 31, 2024 | 4.4000 | 4.4500 | 4.4000 | 4.4000 | 4.3239 | 21,800 |
| Jan 30, 2024 | 4.4300 | 4.4400 | 4.4000 | 4.4100 | 4.3337 | 24,500 |
| Jan 29, 2024 | 4.4700 | 4.4900 | 4.4300 | 4.4400 | 4.3632 | 19,500 |
| Jan 26, 2024 | 4.4200 | 4.4700 | 4.4200 | 4.4500 | 4.3730 | 10,400 |
| Jan 25, 2024 | 4.5200 | 4.5200 | 4.4200 | 4.4200 | 4.3435 | 32,500 |
| Jan 24, 2024 | 4.5200 | 4.5300 | 4.4900 | 4.5000 | 4.4222 | 21,200 |
| Jan 23, 2024 | 4.4900 | 4.5400 | 4.4900 | 4.5000 | 4.4222 | 10,900 |
| Jan 22, 2024 | 4.4900 | 4.5500 | 4.4900 | 4.5000 | 4.4222 | 12,800 |
| Jan 19, 2024 | 4.4400 | 4.5200 | 4.4400 | 4.5000 | 4.4222 | 40,700 |
| Jan 18, 2024 | 4.4900 | 4.4900 | 4.3600 | 4.4000 | 4.3239 | 87,900 |
| Jan 17, 2024 | 4.4800 | 4.5300 | 4.4800 | 4.4800 | 4.4025 | 7,500 |
| Jan 16, 2024 | 4.5100 | 4.5400 | 4.4700 | 4.4800 | 4.4025 | 46,000 |
| Jan 12, 2024 | 4.5300 | 4.5600 | 4.5100 | 4.5100 | 4.4320 | 28,500 |
| Jan 11, 2024 | 4.5300 | 4.5900 | 4.5200 | 4.5300 | 4.4516 | 18,200 |
| Jan 10, 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5500 | 4.4713 | 56,100 |
| Jan 09, 2024 | 4.5800 | 4.6000 | 4.5600 | 4.5700 | 4.4909 | 16,500 |
| Jan 08, 2024 | 4.6900 | 4.6900 | 4.5600 | 4.5800 | 4.5008 | 70,400 |
| Jan 05, 2024 | 4.6900 | 4.6900 | 4.6600 | 4.6800 | 4.5990 | 11,400 |
| Jan 04, 2024 | 4.6800 | 4.7000 | 4.6600 | 4.6700 | 4.5892 | 39,100 |
| Jan 03, 2024 | 4.6700 | 4.6800 | 4.6500 | 4.6600 | 4.5794 | 19,800 |
| Jan 02, 2024 | 4.6500 | 4.6700 | 4.6400 | 4.6400 | 4.5597 | 20,800 |
| Dec 29, 2023 | 4.6300 | 4.6500 | 4.6200 | 4.6400 | 4.5597 | 36,800 |
| Dec 28, 2023 | 4.6400 | 4.6700 | 4.5900 | 4.6000 | 4.5204 | 30,400 |
| Dec 27, 2023 | 4.6100 | 4.6700 | 4.6000 | 4.6100 | 4.5303 | 41,300 |
| Dec 26, 2023 | 4.6100 | 4.6100 | 4.5500 | 4.6000 | 4.5204 | 35,900 |
| Dec 22, 2023 | 4.5800 | 4.6200 | 4.5700 | 4.5900 | 4.5106 | 35,400 |
| Dec 21, 2023 | 4.6000 | 4.6200 | 4.5700 | 4.5800 | 4.5008 | 18,300 |
| Dec 20, 2023 | 4.5900 | 4.5900 | 4.5600 | 4.5700 | 4.4909 | 34,500 |
| Dec 19, 2023 | 4.6000 | 4.6800 | 4.5600 | 4.5900 | 4.5106 | 57,400 |
| Dec 18, 2023 | 4.6500 | 4.6900 | 4.6100 | 4.6100 | 4.5303 | 44,200 |
| Dec 15, 2023 | 4.6300 | 4.7600 | 4.6200 | 4.6400 | 4.5597 | 29,500 |
| Dec 14, 2023 | 4.7400 | 4.8200 | 4.6300 | 4.6700 | 4.5892 | 71,100 |
| Dec 14, 2023 | 0.073 Dividend | |||||
| Dec 13, 2023 | 4.8600 | 4.8900 | 4.7300 | 4.8200 | 4.6649 | 116,900 |
| Dec 12, 2023 | 4.7000 | 4.8800 | 4.7000 | 4.7600 | 4.6068 | 77,900 |
| Dec 11, 2023 | 4.7100 | 4.7500 | 4.6800 | 4.7000 | 4.5487 | 29,200 |
| Dec 08, 2023 | 4.7400 | 4.7400 | 4.6800 | 4.7300 | 4.5778 | 24,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.