Carlyle Secured Lending Inc (CGBD) Historical Stock Data
12.55 ↑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 18 days where Carlyle Secured Lending Inc closed green and 12 days where CGBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 12.44 | 12.55 | ↑$0.11 (0.88%) | 12.44 | 12.60 | 221.29K |
| 2025-12-23 | 12.53 | 12.47 | ↓$0.06 (-0.48%) | 12.45 | 12.60 | 707.13K |
| 2025-12-22 | 12.51 | 12.54 | ↑$0.03 (0.24%) | 12.48 | 12.64 | 574.40K |
| 2025-12-19 | 12.78 | 12.52 | ↓$0.26 (-2.03%) | 12.52 | 12.80 | 787.76K |
| 2025-12-18 | 12.90 | 12.80 | ↓$0.10 (-0.78%) | 12.73 | 12.90 | 406.76K |
| 2025-12-17 | 12.80 | 12.80 | ↑$0.00 (0.00%) | 12.77 | 12.95 | 625.69K |
| 2025-12-16 | 12.75 | 12.81 | ↑$0.06 (0.47%) | 12.75 | 12.93 | 492.51K |
| 2025-12-15 | 13.02 | 12.77 | ↓$0.25 (-1.92%) | 12.64 | 13.04 | 699.50K |
| 2025-12-12 | 13.08 | 13.02 | ↓$0.06 (-0.46%) | 12.97 | 13.22 | 437.04K |
| 2025-12-11 | 13.15 | 13.03 | ↓$0.12 (-0.91%) | 12.99 | 13.28 | 404.63K |
| 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 |
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...