Skip to main content
Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
13.61
-0.05 (-0.40%)
At close: Aug 15, 2025, 4:00 PM
13.60
-0.01 (-0.04%)
After-hours: Aug 15, 2025, 5:36 PM EDT

Carlyle Secured Lending Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202513.7313.7913.5613.6013.60-0.44%354,219
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
Jul 7, 202513.8313.8813.7313.7813.78-1.01%296,374
Jul 3, 202513.7813.9813.7713.9213.920.72%311,184
Jul 2, 202513.7013.8513.6513.8213.821.17%426,537
Jul 1, 202513.6313.8213.5613.6613.66-0.15%339,817
Jun 30, 202513.6013.8213.5113.6813.68-1.72%688,759
Jun 27, 202514.1214.1213.8713.9213.53-0.14%764,489
Jun 26, 202513.8614.0513.8613.9413.540.58%602,440
Jun 25, 202513.8913.9613.8213.8613.47-0.43%275,374
Jun 24, 202513.8214.0513.8013.9213.531.53%403,809
Jun 23, 202513.8613.8613.5713.7113.32-1.30%481,560
Jun 20, 202514.0314.0313.8113.8913.50-0.36%556,947
Jun 18, 202513.8214.0113.8013.9413.540.72%597,911
Jun 17, 202513.8113.9313.7113.8413.450.22%300,731
Jun 16, 202513.9514.0613.8013.8113.42-0.65%370,164
Jun 13, 202514.0114.0713.8513.9013.51-1.28%347,311
Jun 12, 202514.1014.1014.0114.0813.68-0.28%300,954
Jun 11, 202514.1314.1914.0314.1213.72-348,209
Jun 10, 202514.1414.1914.0614.1213.72-0.14%342,549
Jun 9, 202514.1014.2914.0814.1413.740.86%830,666
Jun 6, 202513.9014.1213.8714.0213.620.86%336,777
Jun 5, 202513.8713.9513.7713.9013.51-379,374