Carlyle Secured Lending I... (CGBD)
NASDAQ: CGBD
· Real-Time Price · USD
13.79
-0.02 (-0.14%)
At close: Sep 05, 2025, 3:59 PM
13.79
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
CGBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.84 | 13.87 | 13.64 | 13.79 | 13.79 | -0.14% | 278,046 |
| 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 |
| Aug 28, 2025 | 13.83 | 13.85 | 13.73 | 13.81 | 13.81 | -0.29% | 284,109 |
| Aug 27, 2025 | 13.81 | 13.88 | 13.78 | 13.85 | 13.85 | 0.29% | 298,200 |
| Aug 26, 2025 | 13.70 | 13.81 | 13.68 | 13.81 | 13.81 | 0.80% | 212,713 |
| Aug 25, 2025 | 13.99 | 14.02 | 13.68 | 13.70 | 13.70 | -2.07% | 426,284 |
| Aug 22, 2025 | 13.86 | 14.04 | 13.84 | 13.99 | 13.99 | 1.89% | 406,347 |
| Aug 21, 2025 | 13.70 | 13.78 | 13.65 | 13.73 | 13.73 | -0.07% | 277,938 |
| Aug 20, 2025 | 13.79 | 13.83 | 13.63 | 13.74 | 13.74 | -0.07% | 589,933 |
| Aug 19, 2025 | 13.58 | 13.85 | 13.56 | 13.75 | 13.75 | 1.63% | 758,200 |
| Aug 18, 2025 | 13.54 | 13.59 | 13.45 | 13.53 | 13.53 | -0.51% | 444,210 |
| Aug 15, 2025 | 13.73 | 13.79 | 13.56 | 13.60 | 13.60 | -0.44% | 360,200 |
| Aug 14, 2025 | 13.66 | 13.82 | 13.62 | 13.66 | 13.66 | -0.58% | 583,020 |
| Aug 13, 2025 | 13.96 | 13.98 | 13.72 | 13.74 | 13.74 | -1.01% | 759,811 |
| Aug 12, 2025 | 13.90 | 13.98 | 13.76 | 13.88 | 13.88 | 0.43% | 474,814 |
| Aug 11, 2025 | 13.97 | 13.98 | 13.69 | 13.82 | 13.82 | -0.79% | 346,400 |
| Aug 8, 2025 | 13.70 | 13.97 | 13.69 | 13.93 | 13.93 | 1.98% | 542,435 |