Global Self Storage, Inc. - Common Stock (SELF)
5.1217
-0.0683 (-1.32%)
Global Self Storage is a real estate investment trust that specializes in owning, operating, and managing self-storage facilities across the United States
The company focuses on providing secure and accessible storage solutions for both personal and business needs. By offering a range of unit sizes and services, Global Self Storage caters to diverse customer requirements, including short-term and long-term storage options. The company is dedicated to enhancing its properties with modern amenities and a customer-centric approach, ensuring a convenient experience for its tenants while striving for growth and value in the self-storage market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 5.25 | 5.25 | 5.19 | 5.19 | 18,170 | 5.19 |
| 2/28/2025 | 5.18 | 5.25 | 5.17 | 5.22 | 12,216 | 5.22 |
| 2/27/2025 | 5.15 | 5.20 | 5.10 | 5.19 | 13,407 | 5.19 |
| 2/26/2025 | 5.21 | 5.21 | 5.06 | 5.13 | 16,762 | 5.13 |
| 2/25/2025 | 5.09 | 5.13 | 5.08 | 5.09 | 15,128 | 5.09 |
| 2/24/2025 | 5.11 | 5.25 | 5.09 | 5.09 | 29,252 | 5.09 |
| 2/21/2025 | 5.12 | 5.21 | 5.11 | 5.13 | 7,410 | 5.13 |
| 2/20/2025 | 5.12 | 5.25 | 5.12 | 5.13 | 15,472 | 5.13 |
| 2/19/2025 | 5.16 | 5.24 | 5.14 | 5.19 | 7,854 | 5.19 |
| 2/18/2025 | 5.15 | 5.20 | 5.15 | 5.15 | 17,501 | 5.15 |
| 2/14/2025 | 5.12 | 5.20 | 5.11 | 5.16 | 12,502 | 5.16 |
| 2/13/2025 | 5.20 | 5.20 | 5.10 | 5.16 | 27,463 | 5.16 |
| 2/12/2025 | 5.16 | 5.19 | 5.15 | 5.15 | 5,380 | 5.15 |
| 2/11/2025 | 5.15 | 5.22 | 5.15 | 5.15 | 4,786 | 5.15 |
| 2/10/2025 | 5.25 | 5.25 | 5.10 | 5.15 | 25,020 | 5.15 |
| 2/07/2025 | 5.20 | 5.25 | 5.16 | 5.25 | 7,252 | 5.25 |
| 2/06/2025 | 5.16 | 5.22 | 5.16 | 5.20 | 5,611 | 5.20 |
| 2/05/2025 | 5.16 | 5.22 | 5.14 | 5.21 | 14,369 | 5.21 |
| 2/04/2025 | 5.21 | 5.21 | 5.10 | 5.12 | 15,071 | 5.12 |
| 2/03/2025 | 5.11 | 5.16 | 5.10 | 5.15 | 37,310 | 5.15 |
| 1/31/2025 | 5.15 | 5.19 | 5.15 | 5.16 | 8,990 | 5.16 |
| 1/30/2025 | 5.19 | 5.22 | 5.12 | 5.17 | 16,402 | 5.17 |
| 1/29/2025 | 5.08 | 5.20 | 5.08 | 5.13 | 12,604 | 5.13 |
| 1/28/2025 | 5.05 | 5.15 | 5.05 | 5.08 | 39,496 | 5.08 |
| 1/27/2025 | 5.03 | 5.12 | 5.03 | 5.07 | 18,272 | 5.07 |
| 1/24/2025 | 5.10 | 5.18 | 5.07 | 5.09 | 22,106 | 5.09 |
| 1/23/2025 | 5.03 | 5.13 | 5.03 | 5.10 | 20,907 | 5.10 |
| 1/22/2025 | 5.20 | 5.21 | 5.08 | 5.08 | 16,739 | 5.08 |
| 1/21/2025 | 5.27 | 5.29 | 5.12 | 5.24 | 19,113 | 5.24 |
| 1/17/2025 | 5.13 | 5.30 | 5.10 | 5.22 | 38,203 | 5.22 |
| 1/16/2025 | 5.05 | 5.13 | 5.05 | 5.13 | 10,164 | 5.13 |
| 1/15/2025 | 5.10 | 5.16 | 5.05 | 5.09 | 3,508 | 5.09 |
| 1/14/2025 | 5.07 | 5.17 | 5.05 | 5.05 | 10,394 | 5.05 |
| 1/13/2025 | 5.07 | 5.18 | 5.06 | 5.13 | 9,053 | 5.13 |
| 1/10/2025 | 5.05 | 5.19 | 5.05 | 5.05 | 20,043 | 5.05 |
| 1/08/2025 | 5.17 | 5.17 | 5.07 | 5.07 | 22,780 | 5.07 |
| 1/07/2025 | 5.20 | 5.21 | 5.10 | 5.10 | 12,457 | 5.10 |
| 1/06/2025 | 5.16 | 5.29 | 5.15 | 5.20 | 23,206 | 5.20 |
| 1/03/2025 | 5.20 | 5.28 | 5.16 | 5.24 | 5,946 | 5.24 |
| 1/02/2025 | 5.33 | 5.33 | 5.16 | 5.28 | 12,463 | 5.28 |
| 12/31/2024 | 5.28 | 0.00 | 5.33 | 5.33 | 0 | 5.33 |
| 12/30/2024 | 5.23 | 5.28 | 5.17 | 5.28 | 25,885 | 5.28 |
| 12/27/2024 | 5.15 | 5.25 | 5.11 | 5.24 | 14,548 | 5.24 |
| 12/26/2024 | 5.14 | 5.19 | 5.04 | 5.12 | 12,904 | 5.12 |
| 12/24/2024 | 5.13 | 5.14 | 5.04 | 5.12 | 4,499 | 5.12 |
| 12/23/2024 | 5.11 | 5.14 | 5.05 | 5.12 | 13,907 | 5.12 |
| 12/20/2024 | 5.05 | 5.11 | 5.05 | 5.11 | 21,198 | 5.11 |
| 12/19/2024 | 5.18 | 5.18 | 5.05 | 5.06 | 10,765 | 5.06 |
| 12/18/2024 | 5.19 | 5.27 | 5.02 | 5.02 | 20,751 | 5.02 |
| 12/17/2024 | 5.34 | 5.34 | 5.14 | 5.24 | 17,796 | 5.24 |
| 12/16/2024 | 5.07 | 5.22 | 5.07 | 5.21 | 14,327 | 5.21 |
| 12/13/2024 | 5.13 | 5.22 | 5.13 | 5.20 | 15,181 | 5.12 |
| 12/12/2024 | 5.20 | 5.21 | 5.16 | 5.17 | 5,657 | 5.10 |
| 12/11/2024 | 5.25 | 5.27 | 5.18 | 5.21 | 6,458 | 5.14 |
| 12/10/2024 | 5.30 | 5.30 | 5.20 | 5.27 | 10,762 | 5.20 |
| 12/09/2024 | 5.18 | 5.30 | 5.18 | 5.28 | 29,751 | 5.21 |
| 12/06/2024 | 5.20 | 5.21 | 5.15 | 5.18 | 10,335 | 5.11 |
| 12/05/2024 | 5.10 | 5.25 | 5.10 | 5.14 | 29,388 | 5.07 |