Free Trial

Carlyle Secured Lending (CGBD) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free CGBD Stock Alerts
$17.92
+0.13 (+0.73%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Carlyle Secured Lending Stock Price Performance

5 Day
Performance
+0.73%
1 Month
Performance
+4.86%
3 Month
Performance
+10.55%
6 Month
Performance
+18.91%
Year-To-Date
Performance
+19.79%
1 Year
Performance
+25.93%
Receive CGBD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carlyle Secured Lending and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

CGBD Stock Chart for Sunday, June, 2, 2024

CGBD Chart by TradingView

Carlyle Secured Lending Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$17.79$17.92
+0.73%		$17.94$17.78176,129 shs$910.16 million
05/30/2024$17.70$17.79
+0.51%		$17.84$17.72179,438 shs$903.55 million
05/29/2024$17.79$17.70
-0.51%		$17.78$17.57144,733 shs$899.07 million
05/28/2024$17.91$17.79
-0.67%		$17.99$17.72176,670 shs$903.55 million
05/27/2024$17.91$17.91$17.99$17.70166,200 shs$909.65 million
05/24/2024$17.67$17.91
+1.36%		$17.99$17.70165,417 shs$909.65 million
05/23/2024$17.64$17.67
+0.17%		$17.76$17.60128,899 shs$897.46 million
05/22/2024$17.83$17.64
-1.07%		$17.80$17.57237,566 shs$895.94 million
05/21/2024$17.72$17.83
+0.62%		$17.85$17.72204,373 shs$905.59 million
05/20/2024$17.63$17.72
+0.51%		$17.79$17.63218,660 shs$900.00 million
05/17/2024$17.56$17.63
+0.40%		$17.66$17.44247,513 shs$895.43 million
05/16/2024$17.95$17.56
-2.17%		$18.05$17.55500,382 shs$891.87 million
05/15/2024$17.96$17.95
-0.06%		$18.20$17.85239,093 shs$911.68 million
05/14/2024$17.86$17.96
+0.56%		$18.00$17.76199,821 shs$912.28 million
05/13/2024$17.83$17.86
+0.17%		$17.94$17.83200,818 shs$907.11 million
05/10/2024$17.85$17.83
-0.11%		$17.88$17.68234,114 shs$905.68 million
05/09/2024$17.52$17.85
+1.88%		$17.85$17.56311,079 shs$906.69 million
05/08/2024$17.42$17.52
+0.57%		$17.63$17.25299,491 shs$889.84 million
05/07/2024$17.58$17.42
-0.91%		$17.66$17.42291,391 shs$884.76 million
05/06/2024$17.18$17.58
+2.33%		$17.58$17.27287,308 shs$892.89 million
05/03/2024$17.09$17.18
+0.53%		$17.28$17.10138,177 shs$872.57 million
05/02/2024$17.33$17.09
-1.38%		$17.44$17.06240,293 shs$868.00 million
05/01/2024$17.17$17.33
+0.93%		$17.58$17.15436,793 shs$880.19 million
04/30/2024$17.33$17.17
-0.92%		$17.40$17.17228,576 shs$872.06 million
04/29/2024$17.09$17.33
+1.40%		$17.49$17.00398,737 shs$880.28 million
04/26/2024$16.85$17.09
+1.42%		$17.20$16.96284,814 shs$868.00 million
04/25/2024$17.08$16.85
-1.35%		$17.23$16.50927,993 shs$855.81 million
04/24/2024$16.99$17.08
+0.53%		$17.17$16.85679,978 shs$867.49 million
04/23/2024$16.79$16.99
+1.22%		$17.01$16.77232,855 shs$862.92 million
04/22/2024$16.70$16.79
+0.51%		$16.86$16.72162,081 shs$852.51 million
04/19/2024$16.72$16.70
-0.12%		$16.84$16.64237,008 shs$848.19 million
04/18/2024$16.47$16.72
+1.52%		$16.78$16.43305,977 shs$849.21 million
04/17/2024$16.39$16.47
+0.49%		$16.67$16.43306,444 shs$836.51 million
04/16/2024$16.31$16.39
+0.49%		$16.40$16.23244,899 shs$832.45 million
04/15/2024$16.29$16.31
+0.12%		$16.59$16.25225,696 shs$828.47 million
04/12/2024$16.51$16.29
-1.33%		$16.64$16.25203,889 shs$827.37 million
04/11/2024$16.31$16.51
+1.23%		$16.51$16.27209,430 shs$838.63 million
04/10/2024$16.28$16.31
+0.18%		$16.35$16.16279,082 shs$828.39 million
04/09/2024$16.30$16.28
-0.12%		$16.33$16.20131,476 shs$826.86 million
04/08/2024$16.30$16.30$16.33$16.09254,139 shs$827.88 million
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$16.16$16.30
+0.87%		$16.30$16.17145,672 shs$827.88 million
04/04/2024$16.28$16.16
-0.74%		$16.46$16.15256,800 shs$820.77 million
04/03/2024$16.18$16.28
+0.62%		$16.31$16.19140,461 shs$826.86 million
04/02/2024$16.11$16.18
+0.43%		$16.20$16.05152,503 shs$821.78 million
04/01/2024$16.28$16.11
-1.04%		$16.32$16.05276,157 shs$818.31 million
03/29/2024$16.28$16.28$16.46$16.25279,880 shs$826.86 million
03/28/2024$16.23$16.28
+0.31%		$16.45$16.25279,880 shs$826.86 million
03/27/2024$16.42$16.23
-1.16%		$16.25$16.05231,412 shs$824.32 million
03/26/2024$16.49$16.42
-0.42%		$16.52$16.40282,692 shs$833.97 million
03/25/2024$16.38$16.49
+0.67%		$16.63$16.44232,177 shs$837.53 million
03/22/2024$16.55$16.38
-1.03%		$16.61$16.31289,533 shs$831.94 million
03/21/2024$16.36$16.55
+1.16%		$16.60$16.36439,545 shs$840.57 million
03/20/2024$16.22$16.36
+0.86%		$16.36$16.12180,060 shs$830.92 million
03/19/2024$16.07$16.22
+0.93%		$16.24$16.05168,339 shs$823.81 million
03/18/2024$16.04$16.07
+0.19%		$16.10$15.96176,975 shs$816.20 million
03/15/2024$16.04$16.04$16.21$16.00267,714 shs$814.67 million
03/14/2024$16.38$16.04
-2.08%		$16.33$16.04186,005 shs$814.67 million
03/13/2024$16.40$16.38
-0.12%		$16.50$16.37186,553 shs$831.94 million
03/12/2024$16.38$16.40
+0.12%		$16.50$16.21261,770 shs$832.96 million
03/11/2024$16.28$16.38
+0.61%		$16.45$16.31187,021 shs$831.94 million
03/08/2024$16.38$16.28
-0.61%		$16.48$16.28146,716 shs$826.86 million
03/07/2024$16.34$16.38
+0.24%		$16.50$16.32258,732 shs$831.94 million
03/06/2024$16.33$16.34
+0.06%		$16.56$16.34252,769 shs$829.91 million
03/05/2024$16.26$16.33
+0.43%		$16.42$16.24214,604 shs$829.40 million
03/04/2024$16.21$16.26
+0.31%		$16.34$16.14237,116 shs$825.85 million
03/01/2024$16.21$16.21$16.32$16.11201,955 shs$823.31 million

Related Companies:
This page (NASDAQ:CGBD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
LEAKED: Jeff Bezos' $330 Million Gamble
Behind the Markets
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders