Carlyle Secured Lending Inc (CGBD) Historical Stock Data
13.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGBD is up 0.10% a day on average. There have been 17 days where Carlyle Secured Lending Inc closed green and 13 days where CGBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 13.02 | 13.13 | ↑$0.11 (0.84%) | 13.02 | 13.19 | 490.43K |
| 2025-12-09 | 13.00 | 13.03 | ↑$0.03 (0.23%) | 12.99 | 13.11 | 365.28K |
| 2025-12-08 | 12.89 | 12.98 | ↑$0.09 (0.70%) | 12.89 | 13.08 | 513.75K |
| 2025-12-05 | 12.98 | 12.97 | ↓$0.01 (-0.08%) | 12.93 | 13.06 | 505.39K |
| 2025-12-04 | 12.93 | 12.94 | ↑$0.01 (0.08%) | 12.86 | 13.02 | 495.74K |
| 2025-12-03 | 12.74 | 12.89 | ↑$0.15 (1.18%) | 12.74 | 12.95 | 516.73K |
| 2025-12-02 | 12.59 | 12.69 | ↑$0.10 (0.79%) | 12.54 | 12.75 | 359.45K |
| 2025-12-01 | 12.56 | 12.55 | ↓$0.01 (-0.08%) | 12.55 | 12.70 | 521.24K |
| 2025-11-28 | 12.51 | 12.65 | ↑$0.14 (1.12%) | 12.51 | 12.67 | 136.20K |
| 2025-11-26 | 12.41 | 12.53 | ↑$0.12 (0.97%) | 12.41 | 12.61 | 312.71K |
| 2025-11-25 | 12.28 | 12.43 | ↑$0.15 (1.22%) | 12.20 | 12.53 | 760.14K |
| 2025-11-24 | 12.21 | 12.23 | ↑$0.02 (0.16%) | 12.16 | 12.33 | 492.29K |
| 2025-11-21 | 11.90 | 12.22 | ↑$0.32 (2.69%) | 11.85 | 12.32 | 1.17M |
| 2025-11-20 | 11.83 | 11.91 | ↑$0.08 (0.68%) | 11.77 | 11.99 | 729.65K |
| 2025-11-19 | 11.77 | 11.75 | ↓$0.02 (-0.17%) | 11.75 | 11.98 | 591.37K |
| 2025-11-18 | 11.65 | 11.79 | ↑$0.14 (1.20%) | 11.55 | 11.87 | 527.07K |
| 2025-11-17 | 11.88 | 11.64 | ↓$0.24 (-2.02%) | 11.63 | 11.90 | 515.49K |
| 2025-11-14 | 11.91 | 11.88 | ↓$0.03 (-0.25%) | 11.78 | 11.93 | 541.20K |
| 2025-11-13 | 12.12 | 11.96 | ↓$0.16 (-1.32%) | 11.89 | 12.25 | 464.78K |
| 2025-11-12 | 12.14 | 12.14 | ↑$0.00 (0.00%) | 12.10 | 12.26 | 713.91K |
| 2025-11-11 | 11.87 | 12.06 | ↑$0.19 (1.60%) | 11.87 | 12.13 | 416.12K |
| 2025-11-10 | 12.03 | 11.87 | ↓$0.16 (-1.33%) | 11.77 | 12.05 | 643.22K |
| 2025-11-07 | 11.88 | 11.98 | ↑$0.10 (0.84%) | 11.82 | 12.07 | 428.97K |
| 2025-11-06 | 12.13 | 11.93 | ↓$0.20 (-1.65%) | 11.82 | 12.26 | 703.41K |
| 2025-11-05 | 12.39 | 12.13 | ↓$0.26 (-2.10%) | 12.00 | 12.40 | 728.80K |
| 2025-11-04 | 12.55 | 12.47 | ↓$0.08 (-0.64%) | 12.40 | 12.60 | 0.95M |
| 2025-11-03 | 12.64 | 12.62 | ↓$0.02 (-0.16%) | 12.43 | 12.65 | 336.71K |
| 2025-10-31 | 12.55 | 12.64 | ↑$0.09 (0.72%) | 12.45 | 12.70 | 445.49K |
| 2025-10-30 | 12.73 | 12.56 | ↓$0.17 (-1.34%) | 12.40 | 12.76 | 488.97K |
| 2025-10-29 | 12.91 | 12.79 | ↓$0.12 (-0.93%) | 12.68 | 12.97 | 640.52K |
Create an account or log in to view more rows.
$CGBD back to business
$CGBD hot damn <3
$CGBD gets me every time lol
$CGBD TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CGBD taking off soon
$CGBD Lol she wants higher
$CGBD when's the offering?
$CGBD let’s gooooo
$CGBD whats the target for Friday close?
$CGBD hmm...