Global Self Storage, Inc. (SELF)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 7,642 |
| May 20, 2024 | 5.04 | 5.05 | 4.86 | 5.00 | 5.00 | 100,100 |
| May 17, 2024 | 4.94 | 5.00 | 4.82 | 4.84 | 4.84 | 62,700 |
| May 16, 2024 | 5.09 | 5.11 | 4.95 | 4.97 | 4.97 | 57,500 |
| May 15, 2024 | 5.09 | 5.18 | 5.06 | 5.10 | 5.10 | 26,200 |
| May 14, 2024 | 5.10 | 5.19 | 5.05 | 5.15 | 5.15 | 25,400 |
| May 13, 2024 | 5.08 | 5.15 | 5.03 | 5.12 | 5.12 | 97,100 |
| May 10, 2024 | 5.19 | 5.24 | 5.03 | 5.15 | 5.15 | 34,800 |
| May 09, 2024 | 5.25 | 5.25 | 5.13 | 5.22 | 5.22 | 44,500 |
| May 08, 2024 | 5.32 | 5.42 | 5.01 | 5.22 | 5.22 | 306,200 |
| May 07, 2024 | 4.95 | 5.85 | 4.71 | 5.33 | 5.33 | 2,097,200 |
| May 06, 2024 | 4.20 | 4.23 | 4.16 | 4.17 | 4.17 | 30,800 |
| May 03, 2024 | 4.17 | 4.24 | 4.17 | 4.17 | 4.17 | 16,600 |
| May 02, 2024 | 4.23 | 4.24 | 4.19 | 4.19 | 4.19 | 5,500 |
| May 01, 2024 | 4.19 | 4.24 | 4.19 | 4.20 | 4.20 | 14,200 |
| Apr 30, 2024 | 4.21 | 4.29 | 4.19 | 4.19 | 4.19 | 22,200 |
| Apr 29, 2024 | 4.26 | 4.26 | 4.20 | 4.23 | 4.23 | 17,300 |
| Apr 26, 2024 | 4.23 | 4.28 | 4.20 | 4.26 | 4.26 | 13,300 |
| Apr 25, 2024 | 4.19 | 4.27 | 4.18 | 4.20 | 4.20 | 11,400 |
| Apr 24, 2024 | 4.24 | 4.27 | 4.20 | 4.20 | 4.20 | 11,400 |
| Apr 23, 2024 | 4.32 | 4.32 | 4.23 | 4.27 | 4.27 | 10,200 |
| Apr 22, 2024 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 16,800 |
| Apr 19, 2024 | 4.20 | 4.32 | 4.20 | 4.25 | 4.25 | 9,500 |
| Apr 18, 2024 | 4.18 | 4.22 | 4.17 | 4.21 | 4.21 | 12,600 |
| Apr 17, 2024 | 4.17 | 4.26 | 4.16 | 4.19 | 4.19 | 28,800 |
| Apr 16, 2024 | 4.20 | 4.25 | 4.16 | 4.19 | 4.19 | 17,500 |
| Apr 15, 2024 | 4.24 | 4.27 | 4.15 | 4.23 | 4.23 | 32,800 |
| Apr 12, 2024 | 4.23 | 4.24 | 4.20 | 4.24 | 4.24 | 15,600 |
| Apr 11, 2024 | 4.31 | 4.31 | 4.22 | 4.24 | 4.24 | 15,600 |
| Apr 10, 2024 | 4.31 | 4.38 | 4.25 | 4.28 | 4.28 | 30,100 |
| Apr 09, 2024 | 4.41 | 4.46 | 4.31 | 4.34 | 4.34 | 28,400 |
| Apr 08, 2024 | 4.37 | 4.38 | 4.31 | 4.38 | 4.38 | 10,500 |
| Apr 05, 2024 | 4.35 | 4.35 | 4.31 | 4.34 | 4.34 | 13,600 |
| Apr 04, 2024 | 4.35 | 4.42 | 4.35 | 4.38 | 4.38 | 13,900 |
| Apr 03, 2024 | 4.36 | 4.36 | 4.31 | 4.34 | 4.34 | 11,500 |
| Apr 02, 2024 | 4.44 | 4.45 | 4.32 | 4.39 | 4.39 | 11,600 |
| Apr 01, 2024 | 4.45 | 4.49 | 4.41 | 4.46 | 4.46 | 27,800 |
| Mar 28, 2024 | 4.39 | 4.46 | 4.38 | 4.45 | 4.45 | 22,100 |
| Mar 27, 2024 | 4.35 | 4.42 | 4.33 | 4.38 | 4.38 | 37,500 |
| Mar 26, 2024 | 4.38 | 4.45 | 4.30 | 4.43 | 4.43 | 46,300 |
| Mar 25, 2024 | 4.27 | 4.36 | 4.27 | 4.32 | 4.32 | 37,300 |
| Mar 22, 2024 | 4.30 | 4.34 | 4.30 | 4.33 | 4.33 | 21,600 |
| Mar 21, 2024 | 4.31 | 4.36 | 4.30 | 4.30 | 4.30 | 30,100 |
| Mar 20, 2024 | 4.34 | 4.38 | 4.28 | 4.35 | 4.35 | 45,100 |
| Mar 19, 2024 | 4.32 | 4.36 | 4.28 | 4.31 | 4.31 | 23,700 |
| Mar 18, 2024 | 4.31 | 4.38 | 4.30 | 4.32 | 4.32 | 42,300 |
| Mar 15, 2024 | 4.30 | 4.31 | 4.17 | 4.31 | 4.31 | 99,500 |
| Mar 14, 2024 | 4.12 | 4.22 | 4.12 | 4.20 | 4.20 | 28,200 |
| Mar 14, 2024 | 0.073 Dividend | |||||
| Mar 13, 2024 | 4.18 | 4.28 | 4.18 | 4.22 | 4.15 | 29,700 |
| Mar 12, 2024 | 4.27 | 4.30 | 4.01 | 4.22 | 4.15 | 221,600 |
| Mar 11, 2024 | 4.25 | 4.30 | 4.21 | 4.23 | 4.16 | 42,600 |
| Mar 08, 2024 | 4.23 | 4.26 | 4.20 | 4.24 | 4.17 | 31,900 |
| Mar 07, 2024 | 4.28 | 4.28 | 4.20 | 4.20 | 4.13 | 30,900 |
| Mar 06, 2024 | 4.24 | 4.31 | 4.21 | 4.25 | 4.18 | 33,300 |
| Mar 05, 2024 | 4.22 | 4.23 | 4.20 | 4.23 | 4.16 | 10,200 |
| Mar 04, 2024 | 4.22 | 4.32 | 4.16 | 4.18 | 4.11 | 55,200 |
| Mar 01, 2024 | 4.25 | 4.29 | 4.20 | 4.21 | 4.14 | 42,200 |
| Feb 29, 2024 | 4.25 | 4.30 | 4.23 | 4.25 | 4.18 | 15,500 |
| Feb 28, 2024 | 4.24 | 4.27 | 4.24 | 4.24 | 4.17 | 18,300 |
| Feb 27, 2024 | 4.25 | 4.31 | 4.22 | 4.24 | 4.17 | 34,600 |
| Feb 26, 2024 | 4.34 | 4.35 | 4.28 | 4.28 | 4.21 | 36,200 |
| Feb 23, 2024 | 4.31 | 4.37 | 4.29 | 4.33 | 4.26 | 16,200 |
| Feb 22, 2024 | 4.31 | 4.39 | 4.31 | 4.32 | 4.25 | 17,200 |
| Feb 21, 2024 | 4.33 | 4.36 | 4.31 | 4.32 | 4.25 | 19,500 |
| Feb 20, 2024 | 4.35 | 4.35 | 4.31 | 4.33 | 4.26 | 21,100 |
| Feb 16, 2024 | 4.34 | 4.34 | 4.27 | 4.31 | 4.24 | 34,000 |
| Feb 15, 2024 | 4.30 | 4.34 | 4.21 | 4.29 | 4.22 | 65,700 |
| Feb 14, 2024 | 4.32 | 4.34 | 4.29 | 4.30 | 4.23 | 32,200 |
| Feb 13, 2024 | 4.29 | 4.35 | 4.29 | 4.30 | 4.23 | 32,100 |
| Feb 12, 2024 | 4.32 | 4.35 | 4.30 | 4.32 | 4.25 | 40,300 |
| Feb 09, 2024 | 4.34 | 4.34 | 4.32 | 4.34 | 4.26 | 24,200 |
| Feb 08, 2024 | 4.32 | 4.35 | 4.32 | 4.33 | 4.26 | 19,100 |
| Feb 07, 2024 | 4.32 | 4.35 | 4.29 | 4.31 | 4.24 | 35,300 |
| Feb 06, 2024 | 4.37 | 4.38 | 4.33 | 4.34 | 4.26 | 39,000 |
| Feb 05, 2024 | 4.41 | 4.47 | 4.35 | 4.37 | 4.29 | 40,300 |
| Feb 02, 2024 | 4.43 | 4.49 | 4.40 | 4.41 | 4.33 | 28,500 |
| Feb 01, 2024 | 4.40 | 4.47 | 4.40 | 4.44 | 4.36 | 18,800 |
| Jan 31, 2024 | 4.40 | 4.45 | 4.40 | 4.40 | 4.32 | 21,800 |
| Jan 30, 2024 | 4.43 | 4.44 | 4.40 | 4.41 | 4.33 | 24,500 |
| Jan 29, 2024 | 4.47 | 4.49 | 4.43 | 4.44 | 4.36 | 19,500 |
| Jan 26, 2024 | 4.42 | 4.47 | 4.42 | 4.45 | 4.37 | 10,400 |
| Jan 25, 2024 | 4.52 | 4.52 | 4.42 | 4.42 | 4.34 | 32,500 |
| Jan 24, 2024 | 4.52 | 4.53 | 4.49 | 4.50 | 4.42 | 21,200 |
| Jan 23, 2024 | 4.49 | 4.54 | 4.49 | 4.50 | 4.42 | 10,900 |
| Jan 22, 2024 | 4.49 | 4.55 | 4.49 | 4.50 | 4.42 | 12,800 |
| Jan 19, 2024 | 4.44 | 4.52 | 4.44 | 4.50 | 4.42 | 40,700 |
| Jan 18, 2024 | 4.49 | 4.49 | 4.36 | 4.40 | 4.32 | 87,900 |
| Jan 17, 2024 | 4.48 | 4.53 | 4.48 | 4.48 | 4.40 | 7,500 |
| Jan 16, 2024 | 4.51 | 4.54 | 4.47 | 4.48 | 4.40 | 46,000 |
| Jan 12, 2024 | 4.53 | 4.56 | 4.51 | 4.51 | 4.43 | 28,500 |
| Jan 11, 2024 | 4.53 | 4.59 | 4.52 | 4.53 | 4.45 | 18,200 |
| Jan 10, 2024 | 4.60 | 4.60 | 4.52 | 4.55 | 4.47 | 56,100 |
| Jan 09, 2024 | 4.58 | 4.60 | 4.56 | 4.57 | 4.49 | 16,500 |
| Jan 08, 2024 | 4.69 | 4.69 | 4.56 | 4.58 | 4.50 | 70,400 |
| Jan 05, 2024 | 4.69 | 4.69 | 4.66 | 4.68 | 4.60 | 11,400 |
| Jan 04, 2024 | 4.68 | 4.70 | 4.66 | 4.67 | 4.59 | 39,100 |
| Jan 03, 2024 | 4.67 | 4.68 | 4.65 | 4.66 | 4.58 | 19,800 |
| Jan 02, 2024 | 4.65 | 4.67 | 4.64 | 4.64 | 4.56 | 20,800 |
| Dec 29, 2023 | 4.63 | 4.65 | 4.62 | 4.64 | 4.56 | 36,800 |
| *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.