Skip to main content
logo
Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
13.26
-0.09 (-0.67%)
Sep 16, 2025, 10:50 AM EDT - Market open

Carlyle Secured Lending Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202513.3513.3913.3413.35--54,293
Sep 15, 202513.7113.7413.2613.3513.35-2.55%1,080,984
Sep 12, 202513.7713.8413.6313.7013.70-0.29%441,056
Sep 11, 202513.6713.9113.6313.7413.74-397,298
Sep 10, 202513.7013.8013.6113.7413.740.29%319,235
Sep 9, 202513.7913.8113.6413.7013.70-1.01%333,863
Sep 8, 202513.7913.8413.6613.8413.840.36%263,950
Sep 5, 202513.8413.8713.6413.7913.79-0.14%279,899
Sep 4, 202513.8013.8813.7013.8113.81-223,997
Sep 3, 202513.8713.9413.7513.8113.81-0.22%466,162
Sep 2, 202513.8313.9813.7313.8413.84-1.07%280,559
Aug 29, 202513.8514.0013.8413.9913.991.30%225,494
Aug 28, 202513.8313.8513.7313.8113.81-0.29%284,109
Aug 27, 202513.8113.8813.7813.8513.850.29%298,182
Aug 26, 202513.7013.8113.6813.8113.810.80%212,713
Aug 25, 202513.9914.0213.6813.7013.70-2.07%426,284
Aug 22, 202513.8614.0413.8413.9913.991.89%406,347
Aug 21, 202513.7013.7813.6513.7313.73-0.07%277,938
Aug 20, 202513.7913.8313.6313.7413.74-0.07%589,933
Aug 19, 202513.5813.8513.5613.7513.751.63%758,199
Aug 18, 202513.5413.5913.4513.5313.53-0.51%444,210
Aug 15, 202513.7313.7913.5613.6013.60-0.44%360,185
Aug 14, 202513.6613.8213.6213.6613.66-0.58%583,020
Aug 13, 202513.9613.9813.7213.7413.74-1.01%759,811
Aug 12, 202513.9013.9813.7613.8813.880.43%474,814
Aug 11, 202513.9713.9813.6913.8213.82-0.79%346,393
Aug 8, 202513.7013.9713.6913.9313.931.98%542,435
Aug 7, 202513.6113.7113.5213.6613.660.44%475,918
Aug 6, 202513.6613.7113.4013.6013.60-1.02%671,158
Aug 5, 202513.7013.8513.5013.7413.740.22%546,736
Aug 4, 202513.6913.7813.6013.7113.710.07%518,354
Aug 1, 202513.7913.8513.5613.7013.70-0.65%403,125
Jul 31, 202513.9814.1013.7613.7913.79-1.36%309,374
Jul 30, 202514.1014.2513.8713.9813.98-0.85%536,958
Jul 29, 202514.0214.1713.8514.1014.100.86%476,140
Jul 28, 202514.2014.3013.9613.9813.98-1.55%416,751
Jul 25, 202514.1714.3214.0114.2014.201.72%826,728
Jul 24, 202514.0114.1413.9313.9613.96-0.21%424,013
Jul 23, 202514.0114.0913.9113.9913.99-334,909
Jul 22, 202513.8514.0113.8413.9913.991.45%231,294
Jul 21, 202514.0014.0113.7613.7913.79-1.29%410,334
Jul 18, 202514.2014.2513.8613.9713.97-1.34%449,789
Jul 17, 202514.0914.1914.0714.1614.160.43%705,810
Jul 16, 202514.1214.2014.0214.1014.100.36%501,439
Jul 15, 202514.1014.2014.0314.0514.05-0.35%296,941
Jul 14, 202514.1214.1514.0514.1014.10-0.56%233,337
Jul 11, 202514.0614.2514.0014.1814.180.42%371,968
Jul 10, 202513.9014.4913.9014.1214.121.66%682,388
Jul 9, 202513.8713.9213.7613.8913.890.36%275,889
Jul 8, 202513.7813.9113.7813.8413.840.44%222,552