Carlyle Secured Lending I... (CGBD)
NASDAQ: CGBD
· Real-Time Price · USD
13.53
-0.07 (-0.51%)
At close: Aug 18, 2025, 3:59 PM
13.59
0.48%
After-hours: Aug 18, 2025, 07:59 PM EDT
CGBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.54 | 13.59 | 13.45 | 13.53 | 13.53 | -0.51% | 442,609 |
| Aug 15, 2025 | 13.73 | 13.79 | 13.56 | 13.60 | 13.60 | -0.44% | 360,200 |
| Aug 14, 2025 | 13.66 | 13.82 | 13.62 | 13.66 | 13.66 | -0.58% | 583,020 |
| Aug 13, 2025 | 13.96 | 13.98 | 13.72 | 13.74 | 13.74 | -1.01% | 759,811 |
| Aug 12, 2025 | 13.90 | 13.98 | 13.76 | 13.88 | 13.88 | 0.43% | 474,814 |
| Aug 11, 2025 | 13.97 | 13.98 | 13.69 | 13.82 | 13.82 | -0.79% | 346,400 |
| Aug 8, 2025 | 13.70 | 13.97 | 13.69 | 13.93 | 13.93 | 1.98% | 542,435 |
| Aug 7, 2025 | 13.61 | 13.71 | 13.52 | 13.66 | 13.66 | 0.44% | 475,918 |
| Aug 6, 2025 | 13.66 | 13.71 | 13.40 | 13.60 | 13.60 | -1.02% | 671,200 |
| Aug 5, 2025 | 13.70 | 13.85 | 13.50 | 13.74 | 13.74 | 0.22% | 546,736 |
| Aug 4, 2025 | 13.69 | 13.78 | 13.60 | 13.71 | 13.71 | 0.07% | 518,400 |
| Aug 1, 2025 | 13.79 | 13.85 | 13.56 | 13.70 | 13.70 | -0.65% | 403,125 |
| Jul 31, 2025 | 13.98 | 14.10 | 13.76 | 13.79 | 13.79 | -1.36% | 309,400 |
| Jul 30, 2025 | 14.10 | 14.25 | 13.87 | 13.98 | 13.98 | -0.85% | 537,000 |
| Jul 29, 2025 | 14.02 | 14.17 | 13.85 | 14.10 | 14.10 | 0.86% | 476,140 |
| Jul 28, 2025 | 14.20 | 14.30 | 13.96 | 13.98 | 13.98 | -1.55% | 416,751 |
| Jul 25, 2025 | 14.17 | 14.32 | 14.01 | 14.20 | 14.20 | 1.72% | 826,728 |
| Jul 24, 2025 | 14.01 | 14.14 | 13.93 | 13.96 | 13.96 | -0.21% | 424,013 |
| Jul 23, 2025 | 14.01 | 14.09 | 13.91 | 13.99 | 13.99 | 0.00% | 334,909 |
| Jul 22, 2025 | 13.85 | 14.01 | 13.84 | 13.99 | 13.99 | 1.45% | 231,294 |