Carlyle Secured Lending I... (CGBDL)
NASDAQ: CGBDL
· Real-Time Price · USD
25.59
-0.03 (-0.12%)
At close: Sep 09, 2025, 3:25 PM
25.59
0.00%
After-hours: Sep 09, 2025, 04:00 PM EDT
CGBDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.62 | 25.64 | 25.56 | 25.60 | 25.60 | -0.08% | 5,173 |
| Sep 8, 2025 | 25.61 | 25.65 | 25.56 | 25.62 | 25.62 | 0.08% | 3,804 |
| Sep 5, 2025 | 25.65 | 25.73 | 25.60 | 25.60 | 25.60 | 0.04% | 5,415 |
| Sep 4, 2025 | 25.65 | 25.68 | 25.59 | 25.59 | 25.59 | 0.16% | 3,305 |
| Sep 3, 2025 | 25.61 | 25.73 | 25.53 | 25.55 | 25.55 | -0.74% | 7,485 |
| Sep 2, 2025 | 25.49 | 25.75 | 25.46 | 25.74 | 25.74 | 0.94% | 11,047 |
| Aug 29, 2025 | 25.61 | 25.61 | 25.50 | 25.50 | 25.50 | -0.43% | 5,128 |
| Aug 28, 2025 | 25.61 | 25.61 | 25.53 | 25.61 | 25.61 | 0.04% | 1,413 |
| Aug 27, 2025 | 25.56 | 25.65 | 25.55 | 25.60 | 25.60 | -0.23% | 1,726 |
| Aug 26, 2025 | 25.67 | 25.67 | 25.53 | 25.66 | 25.66 | 0.35% | 3,300 |
| Aug 25, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.00% | 1 |
| Aug 22, 2025 | 25.58 | 25.67 | 25.57 | 25.57 | 25.57 | -0.35% | 3,706 |
| Aug 21, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.23% | 300 |
| Aug 20, 2025 | 25.60 | 25.64 | 25.55 | 25.60 | 25.60 | 0.00% | 2,400 |
| Aug 19, 2025 | 25.56 | 25.74 | 25.56 | 25.60 | 25.60 | -0.04% | 5,407 |
| Aug 18, 2025 | 25.66 | 25.77 | 25.61 | 25.61 | 25.61 | -0.31% | 4,900 |
| Aug 15, 2025 | 25.88 | 25.91 | 25.69 | 25.69 | 25.69 | -2.65% | 5,600 |
| Aug 14, 2025 | 26.21 | 26.49 | 26.20 | 26.39 | 25.88 | 1.34% | 2,500 |
| Aug 13, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.53 | 0.00% | 0 |
| Aug 12, 2025 | 26.44 | 26.44 | 26.03 | 26.04 | 25.53 | -0.61% | 4,513 |