Carlyle Secured Lending Inc (CGBD)
NASDAQ:CGBD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
10.97
11.11
10.92
10.97
10.97
-0.63%
718,422
1.07
Apr 06, 2026
10.96
11.14
10.92
11.04
11.04
+0.73%
691,097
1.04
Apr 03, 2026
10.76
11.01
10.73
10.96
10.96
0.00%
0
0.00
Apr 02, 2026
10.76
11.01
10.73
10.96
10.96
+0.92%
1,867,735
2.87
Apr 01, 2026
11.05
11.08
10.79
10.86
10.86
-0.73%
801,901
1.24
Mar 31, 2026
10.95
11.18
10.83
10.94
10.94
+0.47%
966,407
1.53
Mar 30, 2026
10.99
11.33
10.99
11.29
10.89
+2.91%
727,193
1.15
Mar 27, 2026
11.17
11.23
10.97
10.97
10.58
-2.05%
1,318,592
2.12
Mar 26, 2026
11.25
11.44
11.17
11.20
10.80
-0.79%
629,063
1.01
Mar 25, 2026
11.25
11.40
11.13
11.29
10.89
+0.71%
642,925
1.04
Mar 24, 2026
11.20
11.35
10.97
11.21
10.81
-0.45%
830,284
1.37
Mar 23, 2026
11.17
11.35
10.91
11.26
10.86
+2.65%
729,039
1.22
Mar 20, 2026
11.24
11.26
10.97
10.97
10.58
-1.79%
1,200,020
2.04
Mar 19, 2026
11.02
11.27
11.01
11.17
10.77
+0.36%
591,138
1.00
Mar 18, 2026
11.04
11.30
11.04
11.13
10.74
0.00%
552,491
0.93
Mar 17, 2026
10.72
11.23
10.68
11.13
10.74
+4.02%
671,952
1.14
Mar 16, 2026
10.81
10.86
10.65
10.70
10.32
-0.47%
660,608
1.12
Mar 13, 2026
10.87
10.95
10.73
10.75
10.37
-1.01%
669,996
1.15
Mar 12, 2026
10.93
11.15
10.86
10.86
10.48
-1.89%
803,836
1.38
Mar 11, 2026
11.00
11.13
10.87
11.07
10.68
+1.09%
540,910
0.93
Mar 10, 2026
10.87
11.05
10.75
10.95
10.56
+0.74%
785,230
1.36
Mar 09, 2026
10.87
10.92
10.61
10.87
10.48
-1.36%
1,090,226
1.93
Mar 06, 2026
11.26
11.26
11.01
11.02
10.63
-2.48%
619,815
1.10
Mar 05, 2026
11.21
11.44
11.21
11.30
10.90
+0.71%
1,008,393
1.82
Mar 04, 2026
11.24
11.29
10.95
11.22
10.82
+0.90%
852,003
1.55
Mar 03, 2026
10.95
11.19
10.89
11.12
10.73
-0.35%
767,214
1.41
Mar 02, 2026
11.00
11.33
10.87
11.16
10.76
+0.35%
945,553
1.76
Feb 27, 2026
11.50
11.50
11.08
11.12
10.73
-3.97%
997,830
1.89
Feb 26, 2026
11.43
11.62
11.23
11.58
11.17
+1.84%
871,797
1.67
Feb 25, 2026
11.29
11.42
10.87
11.37
10.97
-0.70%
1,419,991
2.83
Feb 24, 2026
11.12
11.51
11.12
11.45
11.04
+3.16%
882,415
1.81
Feb 23, 2026
11.45
11.56
11.07
11.10
10.71
-3.82%
1,414,836
3.01
Feb 20, 2026
11.56
11.68
11.40
11.54
11.13
-0.86%
841,127
1.79
Feb 19, 2026
11.68
11.80
11.52
11.64
11.23
-1.28%
769,522
1.66
Feb 18, 2026
11.75
11.87
11.63
11.79
11.37
+0.34%
363,447
0.76
Feb 17, 2026
11.90
11.93
11.65
11.75
11.33
-1.43%
758,510
1.59
Feb 16, 2026
12.07
12.13
11.87
11.92
11.50
0.00%
0
0.00
Feb 13, 2026
12.07
12.13
11.87
11.92
11.50
-1.25%
531,617
1.09
Feb 12, 2026
12.18
12.33
11.98
12.07
11.64
-0.82%
370,020
0.76
Feb 11, 2026
12.25
12.28
12.09
12.17
11.74
-0.49%
430,244
0.88
Feb 10, 2026
12.15
12.29
12.05
12.23
11.80
+0.41%
415,191
0.85
Feb 09, 2026
11.92
12.24
11.87
12.18
11.75
+1.67%
574,674
1.17
Feb 06, 2026
11.97
12.17
11.92
11.98
11.56
-0.09%
644,008
1.32
Feb 05, 2026
12.19
12.19
11.87
11.99
11.57
-1.64%
1,015,183
2.10
Feb 04, 2026
11.84
12.25
11.83
12.19
11.76
+3.49%
1,000,423
2.11
Feb 03, 2026
12.10
12.13
11.70
11.78
11.36
-2.49%
825,540
1.75
Feb 02, 2026
12.16
12.16
11.91
12.08
11.65
-1.38%
709,949
1.50
Jan 30, 2026
12.31
12.37
12.13
12.25
11.82
-0.66%
379,795
0.79
Jan 29, 2026
12.48
12.48
12.24
12.33
11.89
-0.40%
403,624
0.84
Jan 28, 2026
12.49
12.60
12.38
12.38
11.94
-0.64%
351,182
0.73
Rows: