Carlyle Secured Lending Inc (CGBD)
NASDAQ:CGBD
Want to see CGBD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
10.79
10.88
10.62
10.68
10.68
-1.02%
535,805
0.70
May 21, 2026
10.94
11.00
10.75
10.79
10.79
-1.28%
403,275
0.51
May 20, 2026
10.88
11.03
10.81
10.93
10.93
+0.64%
379,262
0.48
May 19, 2026
10.96
11.00
10.81
10.86
10.86
-0.55%
455,598
0.57
May 18, 2026
11.18
11.25
10.90
10.92
10.92
-2.50%
486,739
0.61
May 15, 2026
11.17
11.28
11.10
11.20
11.20
-0.09%
469,408
0.59
May 14, 2026
11.18
11.43
11.15
11.21
11.21
+0.81%
457,821
0.58
May 13, 2026
11.25
11.31
11.10
11.12
11.12
-1.16%
504,668
0.64
May 12, 2026
11.53
11.69
11.12
11.25
11.25
-1.14%
784,609
1.00
May 11, 2026
11.29
11.60
11.26
11.38
11.38
-1.22%
1,077,761
1.39
May 08, 2026
11.72
11.78
11.47
11.52
11.52
-2.21%
787,105
1.02
May 07, 2026
11.83
11.83
11.58
11.78
11.78
-0.84%
399,503
0.52
May 06, 2026
12.15
12.20
11.70
11.88
11.88
-1.74%
544,956
0.70
May 05, 2026
12.04
12.13
11.81
12.09
12.09
+0.42%
650,157
0.83
May 04, 2026
11.95
12.11
11.92
12.04
12.04
+0.67%
481,063
0.61
May 01, 2026
11.94
12.07
11.86
11.96
11.96
+0.84%
832,969
1.06
Apr 30, 2026
11.47
11.89
11.47
11.86
11.86
+3.67%
500,567
0.63
Apr 29, 2026
11.46
11.53
11.38
11.44
11.44
-0.87%
448,493
0.57
Apr 28, 2026
11.36
11.57
11.26
11.54
11.54
+1.67%
796,506
1.01
Apr 27, 2026
11.49
11.54
11.19
11.35
11.35
-1.22%
1,164,689
1.51
Apr 24, 2026
11.49
11.65
11.45
11.49
11.49
+0.09%
934,552
1.23
Apr 23, 2026
11.80
11.80
11.44
11.48
11.48
-3.12%
508,953
0.67
Apr 22, 2026
11.77
11.95
11.76
11.85
11.85
+1.37%
740,013
0.98
Apr 21, 2026
11.93
11.96
11.62
11.69
11.69
-1.85%
601,205
0.80
Apr 20, 2026
11.71
11.99
11.71
11.91
11.91
+0.76%
1,349,582
1.84
Apr 17, 2026
11.60
11.93
11.57
11.82
11.82
+2.16%
1,143,876
1.58
Apr 16, 2026
11.78
11.82
11.54
11.57
11.57
-1.70%
730,587
1.02
Apr 15, 2026
11.49
11.79
11.49
11.77
11.77
+2.88%
1,042,530
1.48
Apr 14, 2026
11.06
11.44
11.06
11.44
11.44
+3.44%
1,344,755
1.95
Apr 13, 2026
10.85
11.07
10.83
11.06
11.06
+1.19%
548,656
0.80
Apr 10, 2026
10.86
10.97
10.71
10.93
10.93
+0.92%
534,322
0.78
Apr 09, 2026
10.86
10.93
10.75
10.83
10.83
-1.28%
750,682
1.10
Apr 08, 2026
11.15
11.28
10.85
10.97
10.97
0.00%
785,846
1.17
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
Rows: