Carlyle Secured Lending Inc (CGBD) Historical Stock Data
16.68 ↑0.16 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGBD is down -0.23% a day on average. There have been 14 days where Carlyle Secured Lending Inc closed green and 16 days where CGBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 16.60 | 16.68 | ↑$0.08 (0.48%) | 16.57 | 16.72 | 242.53K |
| 2025-03-24 | 16.81 | 16.52 | ↓$0.29 (-1.73%) | 16.47 | 16.88 | 365.49K |
| 2025-03-21 | 17.18 | 17.13 | ↓$0.05 (-0.29%) | 17.10 | 17.26 | 312.49K |
| 2025-03-20 | 17.17 | 17.20 | ↑$0.03 (0.17%) | 17.13 | 17.33 | 129.54K |
| 2025-03-19 | 17.13 | 17.18 | ↑$0.05 (0.29%) | 17.07 | 17.27 | 155.96K |
| 2025-03-18 | 16.97 | 17.02 | ↑$0.05 (0.29%) | 16.80 | 17.02 | 140.37K |
| 2025-03-17 | 16.70 | 16.93 | ↑$0.23 (1.38%) | 16.70 | 16.99 | 143.50K |
| 2025-03-14 | 16.59 | 16.75 | ↑$0.16 (0.96%) | 16.59 | 16.80 | 209.06K |
| 2025-03-13 | 16.71 | 16.47 | ↓$0.24 (-1.44%) | 16.47 | 16.84 | 186.33K |
| 2025-03-12 | 16.82 | 16.73 | ↓$0.09 (-0.54%) | 16.65 | 16.93 | 156.41K |
| 2025-03-11 | 17.26 | 16.78 | ↓$0.48 (-2.78%) | 16.60 | 17.34 | 278.95K |
| 2025-03-10 | 17.22 | 17.27 | ↑$0.05 (0.29%) | 17.10 | 17.38 | 159.76K |
| 2025-03-07 | 16.92 | 17.36 | ↑$0.44 (2.60%) | 16.92 | 17.40 | 245.23K |
| 2025-03-06 | 17.05 | 16.92 | ↓$0.13 (-0.76%) | 16.87 | 17.16 | 160.60K |
| 2025-03-05 | 17.28 | 17.15 | ↓$0.13 (-0.75%) | 17.03 | 17.35 | 267.74K |
| 2025-03-04 | 17.58 | 17.31 | ↓$0.27 (-1.54%) | 17.28 | 17.59 | 251.21K |
| 2025-03-03 | 17.77 | 17.64 | ↓$0.13 (-0.73%) | 17.55 | 17.94 | 132.87K |
| 2025-02-28 | 17.43 | 17.77 | ↑$0.34 (1.95%) | 17.42 | 17.79 | 186.90K |
| 2025-02-27 | 17.95 | 17.48 | ↓$0.47 (-2.62%) | 17.43 | 17.95 | 207.44K |
| 2025-02-26 | 18.10 | 17.86 | ↓$0.24 (-1.33%) | 17.82 | 18.40 | 327.73K |
| 2025-02-25 | 17.71 | 17.52 | ↓$0.19 (-1.07%) | 17.36 | 17.81 | 268.81K |
| 2025-02-24 | 17.93 | 17.77 | ↓$0.16 (-0.89%) | 17.75 | 17.95 | 119.22K |
| 2025-02-21 | 18.06 | 17.88 | ↓$0.18 (-1.00%) | 17.82 | 18.06 | 109.91K |
| 2025-02-20 | 17.89 | 17.97 | ↑$0.08 (0.45%) | 17.77 | 18.01 | 119.52K |
| 2025-02-19 | 17.74 | 17.96 | ↑$0.22 (1.24%) | 17.67 | 18.01 | 167.19K |
| 2025-02-18 | 17.68 | 17.83 | ↑$0.15 (0.85%) | 17.65 | 17.84 | 218.92K |
| 2025-02-14 | 17.53 | 17.68 | ↑$0.15 (0.86%) | 17.50 | 17.68 | 228.38K |
| 2025-02-13 | 17.41 | 17.46 | ↑$0.05 (0.29%) | 17.34 | 17.55 | 200.55K |
| 2025-02-12 | 17.44 | 17.32 | ↓$0.12 (-0.69%) | 17.06 | 17.48 | 446.77K |
| 2025-02-11 | 17.68 | 17.53 | ↓$0.15 (-0.85%) | 17.46 | 17.71 | 459.21K |
Create an account or log in to view more rows.
$CGBD whats the target for Friday close?
$CGBD hmm...
$CGBD News?
$CGBD very nice
$CGBD Just buy and hold
$CGBD I need a smoke after this trade
$CGBD Lol she wants higher
$CGBD let's gooooooo
$CGBD trash
$CGBD NOT SELLING.