Carlyle Secured Lending I... (CGBD)
NASDAQ: CGBD
· Real-Time Price · USD
13.03
-0.15 (-1.14%)
At close: Sep 26, 2025, 3:59 PM
13.03
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
CGBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.20 | 13.25 | 12.95 | 13.03 | 13.03 | -1.14% | 634,768 |
| Sep 25, 2025 | 13.05 | 13.22 | 13.03 | 13.18 | 13.18 | 1.00% | 490,300 |
| Sep 24, 2025 | 13.24 | 13.33 | 12.98 | 13.05 | 13.05 | -1.51% | 573,389 |
| Sep 23, 2025 | 13.29 | 13.47 | 13.22 | 13.25 | 13.25 | -0.30% | 347,002 |
| Sep 22, 2025 | 13.46 | 13.49 | 13.24 | 13.29 | 13.29 | -1.70% | 421,225 |
| Sep 19, 2025 | 13.53 | 13.58 | 13.43 | 13.52 | 13.52 | 0.22% | 790,049 |
| Sep 18, 2025 | 13.30 | 13.51 | 13.28 | 13.49 | 13.49 | 1.28% | 506,900 |
| Sep 17, 2025 | 13.36 | 13.59 | 13.31 | 13.32 | 13.32 | 0.08% | 604,867 |
| Sep 16, 2025 | 13.35 | 13.39 | 13.22 | 13.31 | 13.31 | -0.30% | 572,124 |
| Sep 15, 2025 | 13.71 | 13.74 | 13.26 | 13.35 | 13.35 | -2.55% | 1,081,000 |
| Sep 12, 2025 | 13.77 | 13.84 | 13.63 | 13.70 | 13.70 | -0.29% | 441,100 |
| Sep 11, 2025 | 13.67 | 13.91 | 13.63 | 13.74 | 13.74 | 0.00% | 397,300 |
| Sep 10, 2025 | 13.70 | 13.80 | 13.61 | 13.74 | 13.74 | 0.29% | 319,235 |
| Sep 9, 2025 | 13.79 | 13.81 | 13.64 | 13.70 | 13.70 | -1.01% | 333,900 |
| Sep 8, 2025 | 13.79 | 13.84 | 13.66 | 13.84 | 13.84 | 0.36% | 264,000 |
| Sep 5, 2025 | 13.84 | 13.87 | 13.64 | 13.79 | 13.79 | -0.14% | 279,900 |
| Sep 4, 2025 | 13.80 | 13.88 | 13.70 | 13.81 | 13.81 | 0.00% | 224,000 |
| Sep 3, 2025 | 13.87 | 13.94 | 13.75 | 13.81 | 13.81 | -0.22% | 468,400 |
| Sep 2, 2025 | 13.83 | 13.98 | 13.73 | 13.84 | 13.84 | -1.07% | 280,559 |
| Aug 29, 2025 | 13.85 | 14.00 | 13.84 | 13.99 | 13.99 | 1.30% | 225,500 |