Free Trial

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

Carlyle Secured Lending logo
$14.51 +0.30 (+2.11%)
Closing price 04/23/2025 04:00 PM Eastern
Extended Trading
$14.51 0.00 (0.00%)
As of 04/23/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Carlyle Secured Lending Stock Price Performance

5 Day
Performance
-0.55%
1 Month
Performance
-12.17%
3 Month
Performance
-20.75%
6 Month
Performance
-16.42%
Year-To-Date
Performance
-19.07%
1 Year
Performance
-15.05%
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.

CGBD Stock Chart for Thursday, April, 24, 2025

Carlyle Secured Lending Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$14.21$14.51
+2.11%
$14.75$14.30274,649 shs$739.39 million
04/22/2025$14.10$14.21
+0.78%
$14.48$14.03327,066 shs$724.10 million
04/21/2025$14.59$14.10
-3.36%
$14.73$13.89417,494 shs$718.49 million
04/18/2025$14.59$14.59$14.70$14.30304,285 shs$743.46 million
04/17/2025$14.22$14.59
+2.60%
$14.70$14.30304,285 shs$743.46 million
04/16/2025$14.22$14.22$14.54$14.11362,544 shs$724.61 million
04/15/2025$14.10$14.22
+0.85%
$14.44$14.00365,386 shs$724.61 million
04/14/2025$14.02$14.10
+0.57%
$14.44$13.98366,057 shs$718.49 million
04/11/2025$14.20$14.02
-1.27%
$14.35$13.69350,376 shs$714.42 million
04/10/2025$14.71$14.20
-3.47%
$14.81$13.90541,211 shs$723.59 million
04/09/2025$13.58$14.71
+8.32%
$14.79$13.16793,747 shs$749.58 million
04/09/2025$13.58$14.71
+8.32%
$14.79$13.16793,747 shs$749.58 million
04/08/2025$13.91$13.58
-2.37%
$14.61$13.39795,554 shs$692.00 million
04/08/2025$13.91$13.58
-2.37%
$14.61$13.39795,554 shs$692.00 million
04/07/2025$14.77$13.91
-5.82%
$14.48$13.12994,668 shs$708.81 million
04/04/2025$15.97$14.77
-7.51%
$15.95$14.60760,084 shs$752.64 million
04/03/2025$16.25$15.97
-1.72%
$16.16$15.90304,016 shs$813.78 million
04/02/2025$16.24$16.25
+0.06%
$16.36$16.11229,599 shs$828.05 million
04/01/2025$16.18$16.24
+0.37%
$16.39$16.07302,341 shs$827.54 million
03/31/2025$16.72$16.18
-3.23%
$16.59$15.85792,317 shs$824.48 million
03/28/2025$16.91$16.72
-1.12%
$16.92$16.63141,911 shs$852.00 million
03/27/2025$16.84$16.91
+0.42%
$17.00$16.79285,167 shs$861.68 million
03/26/2025$16.68$16.84
+0.96%
$16.90$16.64228,788 shs$858.12 million
03/25/2025$16.52$16.68
+0.97%
$16.72$16.57242,529 shs$849.96 million
03/24/2025$17.13$16.52
-3.56%
$16.88$16.47365,485 shs$841.81 million

This page (NASDAQ:CGBD) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners