Skip to main content
Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
18.35
-0.11 (-0.60%)
Jan 21, 2025, 4:00 PM EST - Market closed

Carlyle Secured Lending Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202518.3818.4818.2818.3518.35-0.60%242,266
Jan 17, 202518.3518.5618.2218.4618.460.49%256,341
Jan 16, 202518.0918.4318.0918.3718.371.72%249,087
Jan 15, 202518.0018.0817.8418.0618.061.06%228,791
Jan 14, 202517.5517.8817.4717.8717.871.88%165,326
Jan 13, 202517.7517.7617.3117.5417.54-1.85%269,988
Jan 10, 202517.9518.0217.8417.8717.87-0.45%197,287
Jan 8, 202517.8017.9917.8017.9517.950.34%185,869
Jan 7, 202518.0118.1417.8617.8917.89-1.16%312,584
Jan 6, 202518.3318.4018.0618.1018.10-0.60%222,266
Jan 3, 202518.2018.3518.1118.2118.210.61%167,752
Jan 2, 202517.9518.1717.8818.1018.100.95%197,397
Dec 31, 202417.8518.0017.7517.9317.93-1.81%241,097
Dec 30, 202418.2518.3618.0718.2617.81-0.11%242,846
Dec 27, 202418.1818.2918.1118.2817.830.66%144,356
Dec 26, 202417.9818.1717.9418.1617.720.67%188,283
Dec 24, 202417.8618.0717.8518.0417.600.95%198,715
Dec 23, 202418.0118.0917.6517.8717.43-0.72%260,026
Dec 20, 202417.8218.3317.7918.0017.560.39%1,093,270
Dec 19, 202417.6918.1117.6417.9317.491.82%264,964
Dec 18, 202417.8918.1917.6117.6117.18-1.34%290,388
Dec 17, 202417.9017.9717.7517.8517.41-0.11%232,468
Dec 16, 202417.9718.1017.8317.8717.430.17%275,621
Dec 13, 202417.6817.9317.6217.8417.401.02%239,421
Dec 12, 202417.8817.9017.5917.6617.23-1.23%178,736
Dec 11, 202417.7417.9117.6917.8817.441.07%181,592
Dec 10, 202417.5017.8817.4917.6917.260.80%170,536
Dec 9, 202417.4517.7517.4517.5517.120.57%151,374
Dec 6, 202417.5017.5317.3417.4517.020.11%106,314
Dec 5, 202417.3017.4617.2717.4317.000.75%130,366
Dec 4, 202417.2017.3517.1517.3016.880.12%144,763
Dec 3, 202417.4517.4817.2017.2816.86-0.75%126,624
Dec 2, 202417.3317.4617.1117.4116.980.46%166,259
Nov 29, 202417.3717.4917.3017.3316.910.06%103,131
Nov 27, 202417.2317.4617.2317.3216.900.76%192,798
Nov 26, 202417.1617.3217.0317.1916.771.12%270,509
Nov 25, 202416.8517.0116.8517.0016.580.89%148,649
Nov 22, 202416.6716.9016.6316.8516.441.08%102,538
Nov 21, 202416.5316.8516.5316.6716.260.36%137,055
Nov 20, 202416.5716.6516.4216.6116.201.10%151,572
Nov 19, 202416.3016.4516.2816.4316.030.37%144,473
Nov 18, 202416.2616.4716.2116.3715.970.92%143,577
Nov 15, 202416.3316.3816.1016.2215.82-0.43%128,090
Nov 14, 202416.5316.6316.2916.2915.89-1.45%172,285
Nov 13, 202416.3916.6216.3416.5316.130.98%133,221
Nov 12, 202416.4816.7316.3716.3715.97-1.03%213,095
Nov 11, 202416.5916.6416.3816.5416.140.43%211,393
Nov 8, 202416.5516.6916.4616.4716.07-0.66%192,548
Nov 7, 202416.3516.8016.3516.5816.171.04%301,569
Nov 6, 202416.9016.9716.2516.4116.01-2.26%421,518
Nov 5, 202416.5016.8416.5016.7916.381.88%154,842
Nov 4, 202416.6416.7316.4216.4816.08-1.38%189,759
Nov 1, 202417.2217.2716.6216.7116.30-1.71%260,285
Oct 31, 202417.1117.1816.9517.0016.58-0.87%98,986
Oct 30, 202417.1417.3317.1217.1516.73-0.06%78,380
Oct 29, 202417.3517.3617.1617.1616.74-1.15%60,763
Oct 28, 202417.3017.4317.2517.3616.940.93%120,772
Oct 25, 202417.4017.4517.1817.2016.78-0.92%110,365
Oct 24, 202417.3117.3817.2217.3616.940.29%128,259
Oct 23, 202417.4317.6317.2017.3116.89-0.69%137,638
Oct 22, 202417.6317.6917.4117.4317.00-1.47%128,797
Oct 21, 202417.7217.7517.5517.6917.260.17%165,917
Oct 18, 202417.6617.8217.6517.6617.23-0.51%122,461
Oct 17, 202417.8717.9817.7317.7517.32-0.39%236,772
Oct 16, 202417.5017.8317.5017.8217.382.41%302,853
Oct 15, 202417.3717.4717.3017.4016.970.87%208,186
Oct 14, 202417.2817.3317.2117.2516.83-124,387
Oct 11, 202417.1517.3417.1517.2516.830.41%204,524
Oct 10, 202417.1117.2617.0717.1816.76-0.12%156,350
Oct 9, 202417.2917.3617.1417.2016.78-0.35%129,246
Oct 8, 202417.3017.3017.1517.2616.840.17%76,790
Oct 7, 202417.2717.3217.1517.2316.81-0.40%123,642
Oct 4, 202417.2017.3117.1217.3016.880.93%162,033
Oct 3, 202416.9117.1416.8417.1416.721.36%201,967
Oct 2, 202416.8917.0016.7616.9116.500.59%286,885
Oct 1, 202416.9717.0216.7516.8116.40-0.94%183,147
Sep 30, 202417.0017.1116.9516.9716.56-3.14%284,598
Sep 27, 202417.4917.6117.4517.5216.630.81%207,956
Sep 26, 202417.4017.5117.3017.3816.500.46%186,441
Sep 25, 202417.4017.4017.2717.3016.42-0.29%159,535
Sep 24, 202417.4017.4217.3117.3516.47-0.06%137,750
Sep 23, 202417.1817.4417.1617.3616.481.52%140,688
Sep 20, 202417.4617.4617.1017.1016.23-2.29%342,852
Sep 19, 202417.6917.6917.3117.5016.610.11%227,742
Sep 18, 202417.3617.5417.3217.4816.590.98%294,806
Sep 17, 202417.6617.6617.2317.3116.43-1.48%242,473
Sep 16, 202417.2717.6017.2717.5716.681.33%239,415
Sep 13, 202417.0117.3717.0117.3416.462.24%219,124
Sep 12, 202416.7517.0116.7516.9616.101.25%103,295
Sep 11, 202416.7216.7816.5416.7515.900.30%104,651
Sep 10, 202416.7016.9916.6116.7015.85-113,442
Sep 9, 202416.7416.9616.6616.7015.850.24%203,698
Sep 6, 202416.8416.9516.5216.6615.81-1.30%235,978
Sep 5, 202417.0717.1616.8516.8816.02-0.71%276,984
Sep 4, 202417.0817.2216.9917.0016.14-0.41%209,648
Sep 3, 202417.0017.2517.0017.0716.200.59%162,729
Aug 30, 202416.9717.1116.9016.9716.110.89%199,702
Aug 29, 202416.7816.9316.7616.8215.970.30%127,803
Aug 28, 202416.7016.8216.6616.7715.920.72%108,171
Aug 27, 202416.5016.7316.4616.6515.810.79%170,622