Global Self Storage, Inc. (SELF)
NASDAQ: SELF · Real-Time Price · USD
4.990
-0.070 (-1.38%)
At close: Dec 5, 2025, 4:00 PM EST
5.05
+0.06 (1.20%)
After-hours: Dec 5, 2025, 4:53 PM EST
Global Self Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.09 | 5.09 | 4.97 | 4.99 | 4.99 | -1.38% | 66,445 |
| Dec 4, 2025 | 5.17 | 5.17 | 5.06 | 5.06 | 5.06 | -1.75% | 35,098 |
| Dec 3, 2025 | 5.09 | 5.15 | 5.06 | 5.15 | 5.15 | 2.32% | 47,426 |
| Dec 2, 2025 | 5.18 | 5.18 | 5.03 | 5.03 | 5.03 | -2.27% | 33,174 |
| Dec 1, 2025 | 5.18 | 5.19 | 5.13 | 5.15 | 5.15 | 0.29% | 19,327 |
| Nov 28, 2025 | 5.15 | 5.17 | 5.14 | 5.14 | 5.14 | 1.08% | 7,825 |
| Nov 26, 2025 | 5.08 | 5.20 | 5.08 | 5.08 | 5.08 | -1.74% | 30,188 |
| Nov 25, 2025 | 5.07 | 5.20 | 5.07 | 5.17 | 5.17 | 1.17% | 16,504 |
| Nov 24, 2025 | 5.08 | 5.18 | 5.03 | 5.11 | 5.11 | 0.99% | 24,459 |
| Nov 21, 2025 | 5.06 | 5.11 | 5.02 | 5.06 | 5.06 | 0.40% | 19,990 |
| Nov 20, 2025 | 5.06 | 5.11 | 5.02 | 5.04 | 5.04 | -0.40% | 18,766 |
| Nov 19, 2025 | 5.12 | 5.20 | 5.05 | 5.06 | 5.06 | -2.03% | 44,693 |
| Nov 18, 2025 | 5.08 | 5.19 | 5.08 | 5.17 | 5.17 | 1.08% | 24,055 |
| Nov 17, 2025 | 5.15 | 5.15 | 5.09 | 5.11 | 5.11 | 0.59% | 55,842 |
| Nov 14, 2025 | 5.03 | 5.14 | 4.98 | 5.08 | 5.08 | 0.99% | 52,862 |
| Nov 13, 2025 | 5.06 | 5.08 | 4.99 | 5.03 | 5.03 | -0.40% | 37,449 |
| Nov 12, 2025 | 4.97 | 5.09 | 4.97 | 5.05 | 5.05 | 1.81% | 25,734 |
| Nov 11, 2025 | 4.96 | 4.98 | 4.95 | 4.96 | 4.96 | -0.40% | 10,002 |
| Nov 10, 2025 | 5.04 | 5.04 | 4.91 | 4.98 | 4.98 | - | 13,998 |
| Nov 7, 2025 | 5.00 | 5.00 | 4.92 | 4.98 | 4.98 | 1.63% | 20,088 |
| Nov 6, 2025 | 4.88 | 4.98 | 4.85 | 4.90 | 4.90 | -0.61% | 32,635 |
| Nov 5, 2025 | 4.97 | 5.00 | 4.92 | 4.93 | 4.93 | -1.00% | 30,556 |
| Nov 4, 2025 | 4.94 | 5.04 | 4.94 | 4.98 | 4.98 | -0.40% | 13,636 |
| Nov 3, 2025 | 4.98 | 5.02 | 4.93 | 5.00 | 5.00 | 0.81% | 18,773 |
| Oct 31, 2025 | 4.94 | 4.98 | 4.93 | 4.96 | 4.96 | -0.20% | 28,071 |
| Oct 30, 2025 | 4.92 | 5.00 | 4.92 | 4.97 | 4.97 | 0.71% | 13,174 |
| Oct 29, 2025 | 5.01 | 5.02 | 4.91 | 4.94 | 4.94 | -1.30% | 20,291 |
| Oct 28, 2025 | 5.01 | 5.03 | 4.96 | 5.00 | 5.00 | -0.40% | 8,188 |
| Oct 27, 2025 | 5.05 | 5.05 | 4.98 | 5.02 | 5.02 | 0.40% | 11,532 |
| Oct 24, 2025 | 5.00 | 5.02 | 4.99 | 5.00 | 5.00 | 0.36% | 24,060 |
| Oct 23, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 0.14% | 17,031 |
| Oct 22, 2025 | 4.98 | 5.00 | 4.91 | 4.98 | 4.98 | 0.51% | 12,944 |
| Oct 21, 2025 | 4.99 | 5.00 | 4.88 | 4.95 | 4.95 | -0.40% | 20,310 |
| Oct 20, 2025 | 5.00 | 5.00 | 4.90 | 4.97 | 4.97 | 0.06% | 20,253 |
| Oct 17, 2025 | 4.91 | 4.97 | 4.87 | 4.97 | 4.97 | 1.26% | 19,904 |
| Oct 16, 2025 | 5.01 | 5.01 | 4.73 | 4.91 | 4.91 | -0.51% | 78,677 |
| Oct 15, 2025 | 4.93 | 4.95 | 4.88 | 4.93 | 4.93 | 0.61% | 55,106 |
| Oct 14, 2025 | 4.90 | 4.92 | 4.87 | 4.90 | 4.90 | 0.82% | 24,282 |
| Oct 13, 2025 | 4.99 | 4.99 | 4.86 | 4.86 | 4.86 | -0.72% | 28,614 |
| Oct 10, 2025 | 4.91 | 4.94 | 4.86 | 4.90 | 4.90 | -0.10% | 50,206 |
| Oct 9, 2025 | 5.02 | 5.04 | 4.90 | 4.90 | 4.90 | -1.61% | 44,815 |
| Oct 8, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -0.26% | 34,316 |
| Oct 7, 2025 | 5.03 | 5.04 | 4.99 | 4.99 | 4.99 | -0.93% | 27,910 |
| Oct 6, 2025 | 5.03 | 5.04 | 5.01 | 5.04 | 5.04 | 0.20% | 23,168 |
| Oct 3, 2025 | 5.02 | 5.04 | 5.00 | 5.03 | 5.03 | 0.20% | 7,746 |
| Oct 2, 2025 | 5.02 | 5.03 | 5.00 | 5.02 | 5.02 | 0.20% | 20,969 |
| Oct 1, 2025 | 4.95 | 5.02 | 4.95 | 5.01 | 5.01 | -0.40% | 26,313 |
| Sep 30, 2025 | 4.99 | 5.03 | 4.95 | 5.03 | 5.03 | 0.40% | 48,814 |
| Sep 29, 2025 | 5.06 | 5.10 | 4.94 | 5.01 | 5.01 | -0.99% | 70,811 |
| Sep 26, 2025 | 5.00 | 5.06 | 4.99 | 5.06 | 5.06 | 1.20% | 35,614 |
| Sep 25, 2025 | 5.04 | 5.04 | 4.98 | 5.00 | 5.00 | -0.40% | 39,702 |
| Sep 24, 2025 | 5.03 | 5.09 | 5.02 | 5.02 | 5.02 | -0.99% | 23,424 |
| Sep 23, 2025 | 5.03 | 5.09 | 5.03 | 5.07 | 5.07 | 0.60% | 13,162 |
| Sep 22, 2025 | 5.01 | 5.09 | 5.01 | 5.04 | 5.04 | -0.40% | 28,798 |
| Sep 19, 2025 | 5.13 | 5.13 | 5.04 | 5.06 | 5.06 | -0.59% | 32,484 |
| Sep 18, 2025 | 5.07 | 5.12 | 5.05 | 5.09 | 5.09 | 0.39% | 34,738 |
| Sep 17, 2025 | 5.09 | 5.12 | 5.03 | 5.07 | 5.07 | -0.20% | 52,486 |
| Sep 16, 2025 | 5.18 | 5.19 | 5.08 | 5.08 | 5.08 | -2.50% | 40,261 |
| Sep 15, 2025 | 5.18 | 5.22 | 5.14 | 5.21 | 5.14 | 1.17% | 53,809 |
| Sep 12, 2025 | 5.15 | 5.17 | 5.14 | 5.15 | 5.08 | 0.59% | 11,049 |
| Sep 11, 2025 | 5.11 | 5.19 | 5.11 | 5.12 | 5.05 | -0.39% | 12,062 |
| Sep 10, 2025 | 5.35 | 5.35 | 5.09 | 5.14 | 5.07 | - | 22,909 |
| Sep 9, 2025 | 5.11 | 5.31 | 5.07 | 5.14 | 5.07 | -0.19% | 34,706 |
| Sep 8, 2025 | 5.12 | 5.21 | 5.12 | 5.15 | 5.08 | -1.90% | 20,592 |
| Sep 5, 2025 | 5.15 | 5.25 | 5.11 | 5.25 | 5.18 | 2.54% | 15,638 |
| Sep 4, 2025 | 5.30 | 5.35 | 5.12 | 5.12 | 5.05 | -2.10% | 48,821 |
| Sep 3, 2025 | 5.31 | 5.40 | 5.12 | 5.23 | 5.16 | -2.43% | 63,230 |
| Sep 2, 2025 | 5.48 | 5.49 | 5.30 | 5.36 | 5.29 | -1.65% | 19,404 |
| Aug 29, 2025 | 5.39 | 5.51 | 5.39 | 5.45 | 5.37 | 0.18% | 30,271 |
| Aug 28, 2025 | 5.45 | 5.45 | 5.33 | 5.44 | 5.36 | 0.93% | 28,502 |
| Aug 27, 2025 | 5.28 | 5.42 | 5.22 | 5.39 | 5.31 | 2.28% | 35,048 |
| Aug 26, 2025 | 5.24 | 5.29 | 5.20 | 5.27 | 5.20 | 0.76% | 19,005 |
| Aug 25, 2025 | 5.22 | 5.27 | 5.14 | 5.23 | 5.16 | 1.36% | 40,280 |
| Aug 22, 2025 | 5.15 | 5.17 | 5.07 | 5.16 | 5.09 | 0.98% | 20,807 |
| Aug 21, 2025 | 5.03 | 5.16 | 5.03 | 5.11 | 5.04 | 0.31% | 12,589 |
| Aug 20, 2025 | 5.14 | 5.15 | 5.03 | 5.09 | 5.02 | -0.31% | 30,651 |
| Aug 19, 2025 | 5.12 | 5.16 | 5.08 | 5.11 | 5.04 | 0.59% | 19,607 |
| Aug 18, 2025 | 5.05 | 5.09 | 5.02 | 5.08 | 5.01 | 1.40% | 17,504 |
| Aug 15, 2025 | 5.08 | 5.17 | 4.99 | 5.01 | 4.94 | -1.76% | 66,181 |
| Aug 14, 2025 | 5.14 | 5.25 | 5.02 | 5.10 | 5.03 | - | 75,543 |
| Aug 13, 2025 | 5.28 | 5.28 | 5.04 | 5.10 | 5.03 | -3.13% | 104,291 |
| Aug 12, 2025 | 5.20 | 5.28 | 5.13 | 5.27 | 5.19 | 2.63% | 22,962 |
| Aug 11, 2025 | 5.24 | 5.24 | 5.10 | 5.13 | 5.06 | -2.10% | 40,697 |
| Aug 8, 2025 | 5.24 | 5.31 | 5.15 | 5.24 | 5.17 | -0.95% | 44,238 |
| Aug 7, 2025 | 5.26 | 5.29 | 5.24 | 5.29 | 5.22 | 1.15% | 14,596 |
| Aug 6, 2025 | 5.22 | 5.23 | 5.14 | 5.23 | 5.16 | 0.97% | 21,148 |
| Aug 5, 2025 | 5.14 | 5.20 | 5.08 | 5.18 | 5.11 | 0.58% | 37,513 |
| Aug 4, 2025 | 5.20 | 5.24 | 5.09 | 5.15 | 5.08 | -0.19% | 36,720 |
| Aug 1, 2025 | 5.19 | 5.25 | 5.13 | 5.16 | 5.09 | -0.58% | 26,663 |
| Jul 31, 2025 | 5.21 | 5.24 | 5.19 | 5.19 | 5.12 | -0.76% | 12,012 |
| Jul 30, 2025 | 5.27 | 5.29 | 5.22 | 5.23 | 5.16 | 0.38% | 11,168 |
| Jul 29, 2025 | 5.29 | 5.30 | 5.21 | 5.21 | 5.14 | -1.33% | 26,596 |
| Jul 28, 2025 | 5.31 | 5.31 | 5.24 | 5.28 | 5.21 | - | 17,776 |
| Jul 25, 2025 | 5.25 | 5.32 | 5.23 | 5.28 | 5.21 | 0.57% | 26,406 |
| Jul 24, 2025 | 5.30 | 5.48 | 5.25 | 5.25 | 5.18 | -0.94% | 21,708 |
| Jul 23, 2025 | 5.46 | 5.48 | 5.30 | 5.30 | 5.23 | -1.49% | 13,926 |
| Jul 22, 2025 | 5.34 | 5.50 | 5.34 | 5.38 | 5.31 | -0.19% | 20,831 |
| Jul 21, 2025 | 5.29 | 5.39 | 5.24 | 5.39 | 5.31 | 1.89% | 51,504 |
| Jul 18, 2025 | 5.35 | 5.41 | 5.28 | 5.29 | 5.22 | -1.49% | 24,208 |
| Jul 17, 2025 | 5.32 | 5.62 | 5.32 | 5.37 | 5.30 | 0.19% | 76,116 |