Skip to main content
Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
14.07
-0.02 (-0.14%)
At close: May 28, 2025, 4:00 PM
14.05
-0.02 (-0.14%)
After-hours: May 28, 2025, 4:00 PM EDT

Carlyle Secured Lending Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202514.0714.1913.9814.10-0.07%199,885
May 27, 202514.0014.1013.8114.0914.092.03%370,497
May 23, 202513.8713.9913.6213.8113.81-198,229
May 22, 202513.9113.9813.7513.8113.81-0.07%400,696
May 21, 202514.2414.3013.8213.8213.82-3.56%498,767
May 20, 202514.3714.4814.3014.3314.33-0.42%335,565
May 19, 202514.1714.4914.1314.3914.391.05%264,978
May 16, 202514.0314.3114.0314.2414.241.06%226,465
May 15, 202513.8814.1413.8814.0914.091.44%185,394
May 14, 202514.1814.3913.8313.8913.89-2.05%530,442
May 13, 202514.0514.3713.8614.1814.181.29%383,375
May 12, 202514.0014.4413.9414.0014.002.41%645,135
May 9, 202513.5513.8413.5513.6713.670.89%381,939
May 8, 202513.5113.7513.3213.5513.55-0.66%793,435
May 7, 202514.0114.1813.5013.6413.64-4.21%905,324
May 6, 202514.1014.2914.0414.2414.24-378,351
May 5, 202514.5714.5714.2114.2414.24-3.13%429,587
May 2, 202514.4514.7214.3914.7014.702.01%293,360
May 1, 202514.7814.9514.3914.4114.41-2.44%340,763
Apr 30, 202514.7514.9014.5014.7714.77-1.40%730,659
Apr 29, 202515.0315.1514.8414.9814.98-0.47%308,736
Apr 28, 202514.7315.1114.7315.0515.051.83%412,542
Apr 25, 202514.6614.8814.5914.7814.781.30%247,251
Apr 24, 202514.4714.8314.4614.5914.590.55%260,961
Apr 23, 202514.4414.7514.3014.5114.512.11%274,649
Apr 22, 202514.2414.4814.0314.2114.210.78%327,072
Apr 21, 202514.5314.7313.8914.1014.10-3.36%418,044
Apr 17, 202514.3014.7014.3014.5914.592.60%304,285
Apr 16, 202514.1814.5414.1114.2214.22-362,544
Apr 15, 202514.1514.4414.0014.2214.220.85%365,386
Apr 14, 202514.1614.4413.9814.1014.100.57%366,057
Apr 11, 202514.0914.3513.6914.0214.02-1.27%350,397
Apr 10, 202514.6814.8113.9014.2014.20-3.47%541,254
Apr 9, 202513.4114.7913.1614.7114.718.32%794,851
Apr 8, 202514.2514.6113.3913.5813.58-2.37%795,555
Apr 7, 202513.8514.4813.1213.9113.91-5.82%994,868
Apr 4, 202515.9015.9514.6014.7714.77-7.51%760,593
Apr 3, 202516.0916.1615.9015.9715.97-1.72%304,016
Apr 2, 202516.1116.3616.1116.2516.250.06%230,517
Apr 1, 202516.1616.3916.0716.2416.240.37%302,341
Mar 31, 202516.5716.5915.8516.1816.18-3.23%792,487
Mar 28, 202516.9216.9216.6316.7216.72-1.12%141,942
Mar 27, 202516.9017.0016.7916.9116.910.42%285,167
Mar 26, 202516.6816.9016.6416.8416.840.96%228,918
Mar 25, 202516.6016.7216.5716.6816.680.97%242,529
Mar 24, 202516.8116.8816.4716.5216.52-3.56%365,485
Mar 21, 202517.1817.2617.1017.1316.68-0.41%312,485
Mar 20, 202517.1717.3317.1317.2016.740.12%129,544
Mar 19, 202517.1317.2717.0817.1816.720.94%155,965
Mar 18, 202516.9717.0216.8017.0216.570.53%140,374