Skip to main content
Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
14.22
+0.12 (0.85%)
At close: Apr 15, 2025, 4:00 PM
14.36
+0.14 (0.96%)
Pre-market: Apr 16, 2025, 4:36 AM EDT

Carlyle Secured Lending Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 17, 202516.7016.9916.7016.9316.481.07%143,499
Mar 14, 202516.5916.8016.5916.7516.311.70%209,056
Mar 13, 202516.7116.8416.4716.4716.03-1.55%186,328
Mar 12, 202516.8216.9316.6516.7316.29-0.30%156,410
Mar 11, 202517.2617.3416.6016.7816.34-2.84%278,953
Mar 10, 202517.2217.3817.1017.2716.81-0.52%159,759
Mar 7, 202516.9217.4016.9217.3616.902.60%245,228
Mar 6, 202517.0517.1616.8716.9216.47-1.34%160,604
Mar 5, 202517.2817.3617.0317.1516.70-0.92%267,736
Mar 4, 202517.5817.5917.2817.3116.85-1.87%251,214
Mar 3, 202517.7717.9417.5517.6417.17-0.73%132,872
Feb 28, 202517.4317.7917.4217.7717.301.66%186,900
Feb 27, 202517.9517.9517.4317.4817.02-2.13%207,444
Feb 26, 202518.1018.4017.8217.8617.391.94%327,726
Feb 25, 202517.7117.8117.3617.5217.06-1.41%268,805
Feb 24, 202517.9317.9517.7517.7717.30-0.62%119,218
Feb 21, 202518.0618.0617.8217.8817.41-0.50%109,909
Feb 20, 202517.8918.0117.7717.9717.490.06%119,517
Feb 19, 202517.7418.0117.6717.9617.480.73%167,194
Feb 18, 202517.6817.8417.6517.8317.360.85%218,924
Feb 14, 202517.5317.6817.5017.6817.211.26%228,384
Feb 13, 202517.4117.5517.3417.4617.000.81%200,550
Feb 12, 202517.4417.4817.0617.3216.86-1.20%446,767
Feb 11, 202517.6817.7117.4617.5317.07-0.74%459,209
Feb 10, 202517.9618.0417.5817.6617.19-4.02%591,678
Feb 7, 202518.4018.4418.3118.4017.910.16%111,905
Feb 6, 202518.4518.5018.3518.3717.88-0.38%103,837
Feb 5, 202518.4718.4718.1818.4417.95-0.16%136,516
Feb 4, 202518.4218.5118.3418.4717.98-0.16%154,298