Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
14.15
-0.09 (-0.63%)
May 6, 2025, 9:32 AM EDT - Market open
Carlyle Secured Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 14.57 | 14.57 | 14.21 | 14.24 | 14.24 | -3.13% | 429,587 |
| May 2, 2025 | 14.45 | 14.72 | 14.39 | 14.70 | 14.70 | 2.01% | 293,360 |
| May 1, 2025 | 14.78 | 14.95 | 14.39 | 14.41 | 14.41 | -2.44% | 340,763 |
| Apr 30, 2025 | 14.75 | 14.90 | 14.50 | 14.77 | 14.77 | -1.40% | 730,659 |
| Apr 29, 2025 | 15.03 | 15.15 | 14.84 | 14.98 | 14.98 | -0.47% | 308,736 |
| Apr 28, 2025 | 14.73 | 15.11 | 14.73 | 15.05 | 15.05 | 1.83% | 412,542 |
| Apr 25, 2025 | 14.66 | 14.88 | 14.59 | 14.78 | 14.78 | 1.30% | 247,251 |
| Apr 24, 2025 | 14.47 | 14.83 | 14.46 | 14.59 | 14.59 | 0.55% | 260,961 |
| Apr 23, 2025 | 14.44 | 14.75 | 14.30 | 14.51 | 14.51 | 2.11% | 274,649 |
| Apr 22, 2025 | 14.24 | 14.48 | 14.03 | 14.21 | 14.21 | 0.78% | 327,072 |
| Apr 21, 2025 | 14.53 | 14.73 | 13.89 | 14.10 | 14.10 | -3.36% | 418,044 |
| Apr 17, 2025 | 14.30 | 14.70 | 14.30 | 14.59 | 14.59 | 2.60% | 304,285 |
| Apr 16, 2025 | 14.18 | 14.54 | 14.11 | 14.22 | 14.22 | - | 362,544 |
| Apr 15, 2025 | 14.15 | 14.44 | 14.00 | 14.22 | 14.22 | 0.85% | 365,386 |
| Apr 14, 2025 | 14.16 | 14.44 | 13.98 | 14.10 | 14.10 | 0.57% | 366,057 |
| Apr 11, 2025 | 14.09 | 14.35 | 13.69 | 14.02 | 14.02 | -1.27% | 350,397 |
| Apr 10, 2025 | 14.68 | 14.81 | 13.90 | 14.20 | 14.20 | -3.47% | 541,254 |
| Apr 9, 2025 | 13.41 | 14.79 | 13.16 | 14.71 | 14.71 | 8.32% | 794,851 |
| Apr 8, 2025 | 14.25 | 14.61 | 13.39 | 13.58 | 13.58 | -2.37% | 795,555 |
| Apr 7, 2025 | 13.85 | 14.48 | 13.12 | 13.91 | 13.91 | -5.82% | 994,868 |
| Apr 4, 2025 | 15.90 | 15.95 | 14.60 | 14.77 | 14.77 | -7.51% | 760,593 |
| Apr 3, 2025 | 16.09 | 16.16 | 15.90 | 15.97 | 15.97 | -1.72% | 304,016 |
| Apr 2, 2025 | 16.11 | 16.36 | 16.11 | 16.25 | 16.25 | 0.06% | 230,517 |
| Apr 1, 2025 | 16.16 | 16.39 | 16.07 | 16.24 | 16.24 | 0.37% | 302,341 |
| Mar 31, 2025 | 16.57 | 16.59 | 15.85 | 16.18 | 16.18 | -3.23% | 792,487 |
| Mar 28, 2025 | 16.92 | 16.92 | 16.63 | 16.72 | 16.72 | -1.12% | 141,942 |
| Mar 27, 2025 | 16.90 | 17.00 | 16.79 | 16.91 | 16.91 | 0.42% | 285,167 |
| Mar 26, 2025 | 16.68 | 16.90 | 16.64 | 16.84 | 16.84 | 0.96% | 228,918 |
| Mar 25, 2025 | 16.60 | 16.72 | 16.57 | 16.68 | 16.68 | 0.97% | 242,529 |
| Mar 24, 2025 | 16.81 | 16.88 | 16.47 | 16.52 | 16.52 | -3.56% | 365,485 |
| Mar 21, 2025 | 17.18 | 17.26 | 17.10 | 17.13 | 16.68 | -0.41% | 312,485 |
| Mar 20, 2025 | 17.17 | 17.33 | 17.13 | 17.20 | 16.74 | 0.12% | 129,544 |
| Mar 19, 2025 | 17.13 | 17.27 | 17.08 | 17.18 | 16.72 | 0.94% | 155,965 |
| Mar 18, 2025 | 16.97 | 17.02 | 16.80 | 17.02 | 16.57 | 0.53% | 140,374 |
| Mar 17, 2025 | 16.70 | 16.99 | 16.70 | 16.93 | 16.48 | 1.07% | 143,499 |
| Mar 14, 2025 | 16.59 | 16.80 | 16.59 | 16.75 | 16.31 | 1.70% | 209,056 |
| Mar 13, 2025 | 16.71 | 16.84 | 16.47 | 16.47 | 16.03 | -1.55% | 186,328 |
| Mar 12, 2025 | 16.82 | 16.93 | 16.65 | 16.73 | 16.29 | -0.30% | 156,410 |
| Mar 11, 2025 | 17.26 | 17.34 | 16.60 | 16.78 | 16.34 | -2.84% | 278,953 |
| Mar 10, 2025 | 17.22 | 17.38 | 17.10 | 17.27 | 16.81 | -0.52% | 159,759 |
| Mar 7, 2025 | 16.92 | 17.40 | 16.92 | 17.36 | 16.90 | 2.60% | 245,228 |
| Mar 6, 2025 | 17.05 | 17.16 | 16.87 | 16.92 | 16.47 | -1.34% | 160,604 |
| Mar 5, 2025 | 17.28 | 17.36 | 17.03 | 17.15 | 16.70 | -0.92% | 267,736 |
| Mar 4, 2025 | 17.58 | 17.59 | 17.28 | 17.31 | 16.85 | -1.87% | 251,214 |
| Mar 3, 2025 | 17.77 | 17.94 | 17.55 | 17.64 | 17.17 | -0.73% | 132,872 |
| Feb 28, 2025 | 17.43 | 17.79 | 17.42 | 17.77 | 17.30 | 1.66% | 186,900 |
| Feb 27, 2025 | 17.95 | 17.95 | 17.43 | 17.48 | 17.02 | -2.13% | 207,444 |
| Feb 26, 2025 | 18.10 | 18.40 | 17.82 | 17.86 | 17.39 | 1.94% | 327,726 |
| Feb 25, 2025 | 17.71 | 17.81 | 17.36 | 17.52 | 17.06 | -1.41% | 268,805 |
| Feb 24, 2025 | 17.93 | 17.95 | 17.75 | 17.77 | 17.30 | -0.62% | 119,218 |