Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
16.68
+0.16 (0.97%)
Mar 25, 2025, 4:00 PM EST - Market closed
Carlyle Secured Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 18.06 | 18.06 | 17.82 | 17.88 | 17.41 | -0.50% | 109,909 |
| Feb 20, 2025 | 17.89 | 18.01 | 17.77 | 17.97 | 17.49 | 0.06% | 119,517 |
| Feb 19, 2025 | 17.74 | 18.01 | 17.67 | 17.96 | 17.48 | 0.73% | 167,194 |
| Feb 18, 2025 | 17.68 | 17.84 | 17.65 | 17.83 | 17.36 | 0.85% | 218,924 |
| Feb 14, 2025 | 17.53 | 17.68 | 17.50 | 17.68 | 17.21 | 1.26% | 228,384 |
| Feb 13, 2025 | 17.41 | 17.55 | 17.34 | 17.46 | 17.00 | 0.81% | 200,550 |
| Feb 12, 2025 | 17.44 | 17.48 | 17.06 | 17.32 | 16.86 | -1.20% | 446,767 |
| Feb 11, 2025 | 17.68 | 17.71 | 17.46 | 17.53 | 17.07 | -0.74% | 459,209 |
| Feb 10, 2025 | 17.96 | 18.04 | 17.58 | 17.66 | 17.19 | -4.02% | 591,678 |
| Feb 7, 2025 | 18.40 | 18.44 | 18.31 | 18.40 | 17.91 | 0.16% | 111,905 |
| Feb 6, 2025 | 18.45 | 18.50 | 18.35 | 18.37 | 17.88 | -0.38% | 103,837 |
| Feb 5, 2025 | 18.47 | 18.47 | 18.18 | 18.44 | 17.95 | -0.16% | 136,516 |
| Feb 4, 2025 | 18.42 | 18.51 | 18.34 | 18.47 | 17.98 | -0.16% | 154,298 |
| Feb 3, 2025 | 18.21 | 18.54 | 18.16 | 18.50 | 18.01 | -0.32% | 179,587 |
| Jan 31, 2025 | 18.53 | 18.62 | 18.42 | 18.56 | 18.07 | 0.43% | 180,214 |
| Jan 30, 2025 | 18.33 | 18.52 | 18.30 | 18.48 | 17.99 | 0.98% | 87,682 |
| Jan 29, 2025 | 18.54 | 18.64 | 18.22 | 18.30 | 17.82 | -1.35% | 96,199 |
| Jan 28, 2025 | 18.44 | 18.56 | 18.36 | 18.55 | 18.06 | 0.87% | 174,741 |
| Jan 27, 2025 | 18.30 | 18.42 | 18.23 | 18.39 | 17.90 | 0.44% | 191,511 |
| Jan 24, 2025 | 18.32 | 18.35 | 18.22 | 18.31 | 17.82 | 0.11% | 148,248 |
| Jan 23, 2025 | 18.30 | 18.39 | 18.26 | 18.29 | 17.81 | -0.16% | 131,830 |
| Jan 22, 2025 | 18.35 | 18.40 | 18.18 | 18.32 | 17.83 | -0.16% | 182,949 |
| Jan 21, 2025 | 18.38 | 18.48 | 18.28 | 18.35 | 17.86 | -0.60% | 242,902 |
| Jan 17, 2025 | 18.35 | 18.56 | 18.22 | 18.46 | 17.97 | 0.49% | 256,341 |
| Jan 16, 2025 | 18.09 | 18.43 | 18.09 | 18.37 | 17.88 | 1.72% | 249,087 |
| Jan 15, 2025 | 18.00 | 18.08 | 17.84 | 18.06 | 17.58 | 1.06% | 228,791 |
| Jan 14, 2025 | 17.55 | 17.88 | 17.47 | 17.87 | 17.40 | 1.88% | 165,326 |
| Jan 13, 2025 | 17.75 | 17.76 | 17.31 | 17.54 | 17.08 | -1.85% | 269,988 |