Carlyle Secured Lending I... (CGBDL)
25.70
-0.05 (-0.19%)
At close: Mar 28, 2025, 3:43 PM
25.70
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
CGBDL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.74 | 25.74 | 25.70 | 25.70 | -0.06 | -0.23% | 809 |
| Mar 27, 2025 | 25.69 | 25.76 | 25.69 | 25.76 | 0.03 | 0.12% | 1,850 |
| Mar 26, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 0.00 | 0.00% | 228 |
| Mar 25, 2025 | 25.65 | 25.74 | 25.65 | 25.73 | 0.06 | 0.23% | 1,200 |
| Mar 24, 2025 | 25.64 | 25.72 | 25.55 | 25.67 | 0.01 | 0.04% | 4,600 |
| Mar 21, 2025 | 25.68 | 25.72 | 25.64 | 25.66 | -0.04 | -0.16% | 2,500 |
| Mar 20, 2025 | 25.64 | 25.70 | 25.61 | 25.70 | 0.06 | 0.23% | 2,039 |
| Mar 19, 2025 | 25.51 | 25.64 | 25.50 | 25.64 | 0.08 | 0.31% | 1,802 |
| Mar 18, 2025 | 25.54 | 25.56 | 25.48 | 25.56 | -0.01 | -0.04% | 2,540 |
| Mar 17, 2025 | 25.45 | 25.57 | 25.45 | 25.57 | 0.07 | 0.27% | 4,930 |
| Mar 14, 2025 | 25.42 | 25.66 | 25.42 | 25.50 | -0.01 | -0.04% | 14,306 |
| Mar 13, 2025 | 25.51 | 25.51 | 25.42 | 25.51 | -0.01 | -0.04% | 6,300 |
| Mar 12, 2025 | 25.54 | 25.59 | 25.45 | 25.52 | -0.04 | -0.16% | 2,023 |
| Mar 11, 2025 | 25.48 | 25.60 | 25.45 | 25.56 | 0.09 | 0.35% | 5,660 |
| Mar 10, 2025 | 25.56 | 25.75 | 25.47 | 25.47 | -0.26 | -1.01% | 9,282 |
| Mar 7, 2025 | 25.62 | 25.86 | 25.60 | 25.73 | 0.11 | 0.43% | 3,244 |
| Mar 6, 2025 | 25.59 | 25.77 | 25.56 | 25.62 | -0.08 | -0.31% | 7,200 |
| Mar 5, 2025 | 25.77 | 25.77 | 25.65 | 25.70 | 0.02 | 0.08% | 6,528 |
| Mar 4, 2025 | 25.88 | 25.88 | 25.67 | 25.68 | -0.21 | -0.81% | 10,024 |
| Mar 3, 2025 | 25.80 | 25.89 | 25.74 | 25.89 | 0.16 | 0.62% | 1,235 |
| Feb 28, 2025 | 25.80 | 25.90 | 25.73 | 25.73 | -0.17 | -0.66% | 1,760 |
| Feb 27, 2025 | 25.80 | 25.98 | 25.80 | 25.90 | 0.10 | 0.39% | 9,916 |
| Feb 26, 2025 | 25.82 | 25.85 | 25.78 | 25.80 | 0.02 | 0.08% | 2,926 |
| Feb 25, 2025 | 26.05 | 26.05 | 25.77 | 25.78 | -0.02 | -0.08% | 9,521 |
| Feb 24, 2025 | 25.97 | 25.97 | 25.68 | 25.80 | 0.00 | 0.00% | 3,474 |
| Feb 21, 2025 | 25.76 | 25.80 | 25.63 | 25.80 | 0.05 | 0.19% | 7,400 |
| Feb 20, 2025 | 25.70 | 25.75 | 25.62 | 25.75 | 0.00 | 0.00% | 7,001 |
| Feb 19, 2025 | 25.62 | 25.75 | 25.62 | 25.75 | 0.12 | 0.47% | 9,100 |
| Feb 18, 2025 | 25.84 | 25.84 | 25.63 | 25.63 | -0.09 | -0.35% | 7,500 |
| Feb 14, 2025 | 25.85 | 25.85 | 25.69 | 25.72 | -0.42 | -1.61% | 11,726 |
| Feb 13, 2025 | 26.05 | 26.22 | 25.96 | 26.14 | 0.12 | 0.46% | 11,500 |
| Feb 12, 2025 | 25.78 | 26.03 | 25.78 | 26.02 | 0.20 | 0.77% | 9,400 |
| Feb 11, 2025 | 25.76 | 25.93 | 25.76 | 25.82 | -0.01 | -0.04% | 3,706 |
| Feb 10, 2025 | 25.90 | 25.90 | 25.76 | 25.83 | -0.10 | -0.39% | 11,000 |
| Feb 7, 2025 | 25.92 | 25.93 | 25.85 | 25.93 | 0.00 | 0.00% | 2,500 |
| Feb 6, 2025 | 25.81 | 25.97 | 25.75 | 25.93 | 0.08 | 0.31% | 8,721 |
| Feb 5, 2025 | 25.74 | 25.99 | 25.74 | 25.85 | 0.12 | 0.47% | 2,400 |
| Feb 4, 2025 | 25.91 | 25.91 | 25.70 | 25.73 | -0.09 | -0.35% | 12,000 |
| Feb 3, 2025 | 25.81 | 25.88 | 25.75 | 25.82 | -0.20 | -0.77% | 1,400 |
| Jan 31, 2025 | 25.74 | 26.04 | 25.74 | 26.02 | 0.28 | 1.09% | 6,200 |
| Jan 30, 2025 | 25.97 | 26.07 | 25.74 | 25.74 | -0.33 | -1.27% | 26,000 |
| Jan 29, 2025 | 26.08 | 26.14 | 25.85 | 26.07 | 0.03 | 0.12% | 8,443 |
| Jan 28, 2025 | 25.82 | 26.04 | 25.82 | 26.04 | 0.22 | 0.85% | 5,600 |
| Jan 27, 2025 | 25.94 | 25.99 | 25.82 | 25.82 | -0.04 | -0.15% | 4,107 |
| Jan 24, 2025 | 25.93 | 26.04 | 25.80 | 25.86 | -0.07 | -0.27% | 7,300 |
| Jan 23, 2025 | 26.01 | 26.05 | 25.81 | 25.93 | -0.07 | -0.27% | 1,400 |
| Jan 22, 2025 | 26.00 | 26.05 | 25.80 | 26.00 | -0.15 | -0.57% | 41,800 |
| Jan 21, 2025 | 26.01 | 26.17 | 25.90 | 26.15 | -0.04 | -0.15% | 10,500 |
| Jan 17, 2025 | 26.19 | 26.19 | 26.00 | 26.19 | 0.19 | 0.73% | 5,000 |
| Jan 16, 2025 | 25.95 | 26.36 | 25.95 | 26.00 | -0.13 | -0.50% | 87,027 |