Carlyle Secured Lending I... (CGBD)
17.63
-0.14 (-0.79%)
At close: Mar 03, 2025, 3:59 PM
17.64
0.09%
After-hours: Mar 03, 2025, 04:00 PM EST
CGBD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 17.77 | 17.94 | 17.55 | 17.64 | -0.13 | -0.73% | 132,866 |
| Feb 28, 2025 | 17.43 | 17.79 | 17.42 | 17.77 | 0.29 | 1.66% | 186,900 |
| Feb 27, 2025 | 17.95 | 17.95 | 17.43 | 17.48 | -0.38 | -2.13% | 207,444 |
| Feb 26, 2025 | 18.10 | 18.40 | 17.82 | 17.86 | 0.34 | 1.94% | 327,726 |
| Feb 25, 2025 | 17.71 | 17.81 | 17.36 | 17.52 | -0.25 | -1.41% | 268,805 |
| Feb 24, 2025 | 17.93 | 17.95 | 17.75 | 17.77 | -0.11 | -0.62% | 119,218 |
| Feb 21, 2025 | 18.06 | 18.06 | 17.82 | 17.88 | -0.09 | -0.50% | 109,909 |
| Feb 20, 2025 | 17.89 | 18.01 | 17.77 | 17.97 | 0.01 | 0.06% | 119,517 |
| Feb 19, 2025 | 17.74 | 18.01 | 17.67 | 17.96 | 0.13 | 0.73% | 167,200 |
| Feb 18, 2025 | 17.68 | 17.84 | 17.65 | 17.83 | 0.15 | 0.85% | 218,924 |
| Feb 14, 2025 | 17.53 | 17.68 | 17.50 | 17.68 | 0.22 | 1.26% | 228,400 |
| Feb 13, 2025 | 17.41 | 17.55 | 17.34 | 17.46 | 0.14 | 0.81% | 200,550 |
| Feb 12, 2025 | 17.44 | 17.48 | 17.06 | 17.32 | -0.21 | -1.20% | 446,800 |
| Feb 11, 2025 | 17.68 | 17.71 | 17.46 | 17.53 | -0.13 | -0.74% | 459,209 |
| Feb 10, 2025 | 17.96 | 18.04 | 17.58 | 17.66 | -0.74 | -4.02% | 591,678 |
| Feb 7, 2025 | 18.40 | 18.44 | 18.31 | 18.40 | 0.03 | 0.16% | 111,905 |
| Feb 6, 2025 | 18.45 | 18.50 | 18.35 | 18.37 | -0.07 | -0.38% | 103,837 |
| Feb 5, 2025 | 18.47 | 18.47 | 18.18 | 18.44 | -0.03 | -0.16% | 136,516 |
| Feb 4, 2025 | 18.42 | 18.51 | 18.34 | 18.47 | -0.03 | -0.16% | 154,300 |
| Feb 3, 2025 | 18.21 | 18.54 | 18.16 | 18.50 | -0.06 | -0.32% | 179,600 |
| Jan 31, 2025 | 18.53 | 18.62 | 18.42 | 18.56 | 0.08 | 0.43% | 180,214 |
| Jan 30, 2025 | 18.33 | 18.52 | 18.30 | 18.48 | 0.18 | 0.98% | 87,700 |
| Jan 29, 2025 | 18.54 | 18.64 | 18.22 | 18.30 | -0.25 | -1.35% | 96,200 |
| Jan 28, 2025 | 18.44 | 18.56 | 18.36 | 18.55 | 0.16 | 0.87% | 174,741 |
| Jan 27, 2025 | 18.30 | 18.42 | 18.23 | 18.39 | 0.08 | 0.44% | 191,511 |
| Jan 24, 2025 | 18.32 | 18.35 | 18.22 | 18.31 | 0.02 | 0.11% | 148,248 |
| Jan 23, 2025 | 18.30 | 18.39 | 18.26 | 18.29 | -0.03 | -0.16% | 131,830 |
| Jan 22, 2025 | 18.35 | 18.40 | 18.18 | 18.32 | -0.03 | -0.16% | 182,949 |
| Jan 21, 2025 | 18.38 | 18.48 | 18.28 | 18.35 | -0.11 | -0.60% | 242,902 |
| Jan 17, 2025 | 18.35 | 18.56 | 18.22 | 18.46 | 0.09 | 0.49% | 256,341 |
| Jan 16, 2025 | 18.09 | 18.43 | 18.09 | 18.37 | 0.31 | 1.72% | 249,100 |
| Jan 15, 2025 | 18.00 | 18.08 | 17.84 | 18.06 | 0.19 | 1.06% | 228,800 |
| Jan 14, 2025 | 17.55 | 17.88 | 17.47 | 17.87 | 0.33 | 1.88% | 165,326 |
| Jan 13, 2025 | 17.75 | 17.76 | 17.31 | 17.54 | -0.33 | -1.85% | 270,000 |
| Jan 10, 2025 | 17.95 | 18.02 | 17.84 | 17.87 | -0.08 | -0.45% | 197,300 |
| Jan 8, 2025 | 17.80 | 17.99 | 17.80 | 17.95 | 0.06 | 0.34% | 185,900 |
| Jan 7, 2025 | 18.01 | 18.14 | 17.86 | 17.89 | -0.21 | -1.16% | 312,600 |
| Jan 6, 2025 | 18.33 | 18.40 | 18.06 | 18.10 | -0.11 | -0.60% | 222,300 |
| Jan 3, 2025 | 18.20 | 18.35 | 18.11 | 18.21 | 0.11 | 0.61% | 167,752 |
| Jan 2, 2025 | 17.95 | 18.17 | 17.88 | 18.10 | 0.17 | 0.95% | 197,400 |
| Dec 31, 2024 | 17.85 | 18.00 | 17.75 | 17.93 | -0.33 | -1.81% | 241,100 |
| Dec 30, 2024 | 18.25 | 18.36 | 18.07 | 18.26 | -0.02 | -0.11% | 242,846 |
| Dec 27, 2024 | 18.18 | 18.29 | 18.11 | 18.28 | 0.12 | 0.66% | 144,400 |
| Dec 26, 2024 | 17.98 | 18.17 | 17.94 | 18.16 | 0.12 | 0.67% | 188,283 |
| Dec 24, 2024 | 17.86 | 18.07 | 17.85 | 18.04 | 0.17 | 0.95% | 198,715 |
| Dec 23, 2024 | 18.01 | 18.09 | 17.65 | 17.87 | -0.13 | -0.72% | 260,026 |
| Dec 20, 2024 | 17.82 | 18.33 | 17.79 | 18.00 | 0.07 | 0.39% | 1,093,300 |
| Dec 19, 2024 | 17.69 | 18.11 | 17.64 | 17.93 | 0.32 | 1.82% | 265,000 |
| Dec 18, 2024 | 17.89 | 18.19 | 17.61 | 17.61 | -0.24 | -1.34% | 290,400 |
| Dec 17, 2024 | 17.90 | 17.97 | 17.75 | 17.85 | -0.02 | -0.11% | 232,500 |