Carlyle Group Inc. 4.625%... (CGABL)
NASDAQ: CGABL
· Real-Time Price · USD
18.24
-0.04 (-0.22%)
At close: Oct 03, 2025, 3:58 PM
18.24
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
CGABL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.35 | 18.35 | 18.15 | 18.24 | 18.24 | -0.22% | 10,704 |
| Oct 2, 2025 | 18.19 | 18.28 | 18.07 | 18.28 | 18.28 | 0.66% | 13,400 |
| Oct 1, 2025 | 18.08 | 18.20 | 18.08 | 18.16 | 18.16 | 1.00% | 132,926 |
| Sep 30, 2025 | 18.12 | 18.12 | 17.97 | 17.98 | 17.98 | -0.55% | 48,731 |
| Sep 29, 2025 | 18.12 | 18.17 | 18.07 | 18.08 | 18.08 | -0.22% | 10,900 |
| Sep 26, 2025 | 18.16 | 18.16 | 18.04 | 18.12 | 18.12 | -0.11% | 14,700 |
| Sep 25, 2025 | 18.03 | 18.14 | 17.95 | 18.14 | 18.14 | 0.55% | 48,200 |
| Sep 24, 2025 | 18.12 | 18.19 | 18.04 | 18.04 | 18.04 | -0.44% | 11,700 |
| Sep 23, 2025 | 17.92 | 18.14 | 17.92 | 18.12 | 18.12 | 0.95% | 52,435 |
| Sep 22, 2025 | 17.88 | 17.95 | 17.74 | 17.95 | 17.95 | 0.56% | 19,400 |
| Sep 19, 2025 | 17.98 | 18.04 | 17.70 | 17.85 | 17.85 | -0.11% | 50,943 |
| Sep 18, 2025 | 18.47 | 18.66 | 17.86 | 17.87 | 17.87 | -3.25% | 268,700 |
| Sep 17, 2025 | 18.59 | 18.62 | 18.47 | 18.47 | 18.47 | -0.43% | 13,027 |
| Sep 16, 2025 | 18.60 | 18.72 | 18.52 | 18.55 | 18.55 | 0.05% | 9,800 |
| Sep 15, 2025 | 18.57 | 18.73 | 18.53 | 18.54 | 18.54 | 0.32% | 24,100 |
| Sep 12, 2025 | 18.48 | 18.57 | 18.34 | 18.48 | 18.48 | 0.27% | 13,200 |
| Sep 11, 2025 | 18.38 | 18.54 | 18.36 | 18.43 | 18.43 | 0.49% | 13,528 |
| Sep 10, 2025 | 18.54 | 18.57 | 18.33 | 18.34 | 18.34 | -0.65% | 12,644 |
| Sep 9, 2025 | 18.60 | 18.73 | 18.44 | 18.46 | 18.46 | -0.59% | 10,736 |
| Sep 8, 2025 | 18.80 | 18.80 | 18.51 | 18.57 | 18.57 | -1.07% | 75,900 |
Page 1 of 55