Carlyle Secured Lending, Inc. (CGBD)

Carlyle Secured Lending Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.01	11.04	10.93	10.96	10.96	-0.45%	400,598
Jun 1, 2026	10.83	11.10	10.83	11.01	11.01	1.85%	541,956
May 29, 2026	10.94	11.08	10.80	10.81	10.81	-1.01%	669,499
May 28, 2026	10.85	11.01	10.83	10.92	10.92	0.37%	516,283
May 27, 2026	10.77	10.94	10.77	10.88	10.88	1.12%	442,056
May 26, 2026	10.72	10.94	10.70	10.76	10.76	0.75%	496,154
May 22, 2026	10.79	10.88	10.62	10.68	10.68	-1.02%	535,286
May 21, 2026	10.94	11.00	10.75	10.79	10.79	-1.28%	403,273
May 20, 2026	10.88	11.03	10.81	10.93	10.93	0.64%	379,262
May 19, 2026	10.96	11.00	10.81	10.86	10.86	-0.55%	454,798
May 18, 2026	11.18	11.25	10.90	10.92	10.92	-2.50%	486,516
May 15, 2026	11.17	11.28	11.10	11.20	11.20	-0.09%	469,408
May 14, 2026	11.18	11.43	11.15	11.21	11.21	0.81%	457,821
May 13, 2026	11.25	11.31	11.10	11.12	11.12	-1.16%	504,668
May 12, 2026	11.53	11.69	11.12	11.25	11.25	-1.14%	784,609
May 11, 2026	11.29	11.60	11.26	11.38	11.38	-1.22%	1,077,761
May 8, 2026	11.72	11.78	11.47	11.52	11.52	-2.21%	787,105
May 7, 2026	11.83	11.83	11.58	11.78	11.78	-0.84%	399,503
May 6, 2026	12.15	12.20	11.70	11.88	11.88	-1.74%	544,956
May 5, 2026	12.04	12.13	11.81	12.09	12.09	0.42%	650,157
May 4, 2026	11.95	12.11	11.92	12.04	12.04	0.67%	481,063
May 1, 2026	11.94	12.07	11.86	11.96	11.96	0.84%	832,969
Apr 30, 2026	11.47	11.89	11.47	11.86	11.86	3.67%	500,567
Apr 29, 2026	11.46	11.53	11.38	11.44	11.44	-0.87%	448,493
Apr 28, 2026	11.36	11.57	11.26	11.54	11.54	1.67%	796,506
Apr 27, 2026	11.49	11.54	11.19	11.35	11.35	-1.22%	1,164,689
Apr 24, 2026	11.49	11.65	11.45	11.49	11.49	0.09%	934,552
Apr 23, 2026	11.80	11.80	11.44	11.48	11.48	-3.12%	508,953
Apr 22, 2026	11.77	11.95	11.76	11.85	11.85	1.37%	740,013
Apr 21, 2026	11.93	11.96	11.62	11.69	11.69	-1.85%	601,205
Apr 20, 2026	11.71	11.99	11.71	11.91	11.91	0.76%	1,349,582
Apr 17, 2026	11.60	11.93	11.57	11.82	11.82	2.16%	1,143,876
Apr 16, 2026	11.78	11.82	11.54	11.57	11.57	-1.70%	730,587
Apr 15, 2026	11.49	11.79	11.49	11.77	11.77	2.88%	1,042,530
Apr 14, 2026	11.06	11.44	11.06	11.44	11.44	3.44%	1,344,755
Apr 13, 2026	10.85	11.07	10.83	11.06	11.06	1.19%	548,656
Apr 10, 2026	10.86	10.97	10.71	10.93	10.93	0.92%	534,322
Apr 9, 2026	10.86	10.93	10.75	10.83	10.83	-1.28%	750,682
Apr 8, 2026	11.15	11.28	10.85	10.97	10.97	-	785,846
Apr 7, 2026	10.97	11.11	10.92	10.97	10.97	-0.63%	718,422
Apr 6, 2026	10.96	11.14	10.92	11.04	11.04	0.73%	691,097
Apr 2, 2026	10.76	11.01	10.73	10.96	10.96	0.92%	1,867,735
Apr 1, 2026	11.05	11.08	10.79	10.86	10.86	-0.73%	801,901
Mar 31, 2026	10.95	11.18	10.83	10.94	10.94	0.46%	966,407
Mar 30, 2026	10.99	11.33	10.99	11.29	10.89	2.92%	727,193
Mar 27, 2026	11.17	11.23	10.97	10.97	10.58	-2.05%	1,318,592
Mar 26, 2026	11.25	11.44	11.17	11.20	10.80	-0.80%	629,063
Mar 25, 2026	11.25	11.40	11.13	11.29	10.89	0.71%	642,925
Mar 24, 2026	11.20	11.35	10.97	11.21	10.81	-0.44%	830,284
Mar 23, 2026	11.17	11.35	10.91	11.26	10.86	2.64%	729,039

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.