Carlyle Secured Lending I... (CGBDL)
NASDAQ: CGBDL
· Real-Time Price · USD
25.63
0.01 (0.04%)
At close: Aug 19, 2025, 12:39 PM
CGBDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.66 | 25.77 | 25.61 | 25.61 | 25.61 | -0.31% | 4,866 |
| 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 |
| Aug 11, 2025 | 26.31 | 26.48 | 26.20 | 26.20 | 25.69 | -0.61% | 1,020 |
| Aug 8, 2025 | 26.69 | 26.69 | 26.36 | 26.36 | 25.85 | -1.24% | 1,500 |
| Aug 7, 2025 | 26.04 | 26.75 | 26.04 | 26.69 | 26.17 | 2.30% | 3,269 |
| Aug 6, 2025 | 26.20 | 26.20 | 26.01 | 26.09 | 25.58 | -1.25% | 2,600 |
| Aug 5, 2025 | 26.20 | 26.42 | 26.20 | 26.42 | 25.91 | 0.84% | 5,542 |
| Aug 4, 2025 | 26.30 | 26.41 | 26.11 | 26.20 | 25.69 | 0.50% | 1,317 |
| Aug 1, 2025 | 26.15 | 26.30 | 25.85 | 26.07 | 25.56 | 1.05% | 5,300 |
| Jul 31, 2025 | 26.11 | 26.30 | 25.80 | 25.80 | 25.30 | -1.04% | 8,300 |
| Jul 30, 2025 | 26.05 | 26.15 | 26.04 | 26.07 | 25.56 | 0.08% | 2,300 |
| Jul 29, 2025 | 26.00 | 26.08 | 25.95 | 26.05 | 25.54 | 0.39% | 2,500 |
| Jul 28, 2025 | 26.12 | 26.14 | 25.78 | 25.95 | 25.45 | -0.84% | 7,000 |
| Jul 25, 2025 | 25.93 | 26.21 | 25.93 | 26.17 | 25.66 | 1.00% | 4,300 |
| Jul 24, 2025 | 25.95 | 26.00 | 25.88 | 25.91 | 25.41 | 0.04% | 12,600 |
| Jul 23, 2025 | 25.85 | 25.90 | 25.78 | 25.90 | 25.40 | 0.19% | 12,500 |
| Jul 22, 2025 | 25.79 | 25.90 | 25.70 | 25.85 | 25.35 | 0.19% | 48,500 |