Education
About Us
Working with TipRanks
Follow Us
Carlyle Secured Lending Inc (CGBD)
NASDAQ:CGBD
Time Period
1Y
Events
Historical Prices
Rows:
Jan 15, 2026
12.81
12.98
12.76
12.93
12.93
+0.94%
511,907
0.96
Jan 14, 2026
12.53
12.87
12.50
12.81
12.81
+2.23%
422,757
0.78
Jan 13, 2026
12.78
12.78
12.51
12.53
12.53
-1.10%
323,435
0.59
Jan 12, 2026
12.63
12.82
12.63
12.67
12.67
-0.24%
355,882
0.65
Jan 09, 2026
12.63
12.77
12.63
12.70
12.70
+0.32%
348,624
0.63
Jan 08, 2026
12.26
12.78
12.25
12.66
12.66
+3.01%
508,732
0.92
Jan 07, 2026
12.65
12.70
12.26
12.29
12.29
-2.92%
553,331
0.99
Jan 06, 2026
12.78
12.80
12.54
12.66
12.66
-1.33%
296,448
0.52
Jan 05, 2026
12.61
12.94
12.61
12.83
12.83
+2.23%
488,521
0.86
Jan 02, 2026
12.49
12.65
12.35
12.55
12.55
+0.48%
514,383
0.89
Dec 31, 2025
12.28
12.56
12.25
12.49
12.49
-1.73%
770,697
1.33
Dec 30, 2025
12.65
12.79
12.64
12.71
12.71
+0.47%
848,718
1.47
Dec 29, 2025
12.63
12.78
12.63
12.65
12.65
+0.16%
588,034
1.02
Dec 26, 2025
12.51
12.70
12.51
12.63
12.63
+0.64%
357,683
0.61
Dec 24, 2025
12.44
12.60
12.44
12.55
12.55
+0.64%
221,290
0.38
Dec 23, 2025
12.53
12.60
12.45
12.47
12.47
-0.56%
707,133
1.21
Dec 22, 2025
12.51
12.64
12.48
12.54
12.54
+0.16%
574,395
0.99
Dec 19, 2025
12.78
12.80
12.52
12.52
12.52
-2.19%
787,759
1.37
Dec 18, 2025
12.90
12.90
12.73
12.80
12.80
0.00%
406,760
0.70
Dec 17, 2025
12.80
12.95
12.77
12.80
12.80
-0.08%
625,694
1.08
Dec 16, 2025
12.75
12.93
12.75
12.81
12.81
+0.31%
492,505
0.85
Dec 15, 2025
13.02
13.04
12.64
12.77
12.77
-1.92%
699,502
1.21
Dec 12, 2025
13.08
13.22
12.97
13.02
13.02
-0.08%
437,041
0.74
Dec 11, 2025
13.15
13.28
12.99
13.03
13.03
-0.76%
404,629
0.68
Dec 10, 2025
13.02
13.19
13.02
13.13
13.13
+0.77%
490,425
0.83
Dec 09, 2025
13.00
13.11
12.99
13.03
13.03
+0.39%
365,280
0.62
Dec 08, 2025
12.89
13.08
12.89
12.98
12.98
+0.08%
513,754
0.88
Dec 05, 2025
12.98
13.06
12.93
12.97
12.97
+0.23%
505,391
0.87
Dec 04, 2025
12.93
13.02
12.86
12.94
12.94
+0.39%
495,738
0.86
Dec 03, 2025
12.74
12.95
12.74
12.89
12.89
+1.58%
516,727
0.90
Dec 02, 2025
12.59
12.75
12.54
12.69
12.69
+1.12%
359,450
0.62
Dec 01, 2025
12.56
12.70
12.55
12.55
12.55
-0.79%
521,241
0.91
Nov 28, 2025
12.51
12.67
12.51
12.65
12.65
+0.96%
136,195
0.24
Nov 26, 2025
12.41
12.61
12.41
12.53
12.53
+0.80%
312,709
0.55
Nov 25, 2025
12.28
12.53
12.20
12.43
12.43
+1.64%
760,143
1.34
Nov 24, 2025
12.21
12.33
12.16
12.23
12.23
+0.08%
492,285
0.88
Nov 21, 2025
11.90
12.32
11.85
12.22
12.22
+2.60%
1,174,989
2.14
Nov 20, 2025
11.83
11.99
11.77
11.91
11.91
+1.36%
729,648
1.34
Nov 19, 2025
11.77
11.98
11.75
11.75
11.75
-0.34%
591,365
1.10
Nov 18, 2025
11.65
11.87
11.55
11.79
11.79
+1.29%
527,074
0.98
Nov 17, 2025
11.88
11.90
11.63
11.64
11.64
-2.02%
515,593
0.95
Nov 14, 2025
11.91
11.93
11.78
11.88
11.88
-0.67%
541,202
1.00
Nov 13, 2025
12.12
12.25
11.89
11.96
11.96
-1.48%
464,775
0.86
Nov 12, 2025
12.14
12.26
12.10
12.14
12.14
+0.66%
713,906
1.32
Nov 11, 2025
11.87
12.13
11.87
12.06
12.06
+1.60%
416,122
0.76
Nov 10, 2025
12.03
12.05
11.77
11.87
11.87
-0.92%
643,223
1.19
Nov 07, 2025
11.88
12.07
11.82
11.98
11.98
+0.42%
428,966
0.79
Nov 06, 2025
12.13
12.26
11.82
11.93
11.93
-1.65%
703,411
1.31
Nov 05, 2025
12.39
12.40
12.00
12.13
12.13
-2.73%
728,903
1.37
Nov 04, 2025
12.55
12.60
12.40
12.47
12.47
-1.19%
946,316
1.79
Rows: