Carlyle Secured Lending, Inc. CGBD
11.08 USD -0.10 (-0.89%)
Regular-session close
11.08 0.00 0.00%
After hours · Nov 13, 4:44 PM ET
10.96 Day range 11.30
9.99 52-week range 13.13
- YTD
- -11.29%
- 1 year
- -7.36%
CGBD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.24 | 11.30 | 10.96 | 11.08 | -0.10 | -0.89% | 556,993 |
| Nov 12, 2026 | 11.40 | 11.40 | 11.18 | 11.18 | -0.22 | -1.93% | 291,580 |
| Nov 11, 2026 | 11.42 | 11.42 | 11.28 | 11.40 | -0.02 | -0.18% | 279,641 |
| Nov 10, 2026 | 11.32 | 11.44 | 11.21 | 11.42 | +0.13 | +1.15% | 338,800 |
| Nov 9, 2026 | 11.25 | 11.35 | 11.10 | 11.29 | +0.12 | +1.07% | 419,300 |
| Nov 6, 2026 | 10.95 | 11.20 | 10.70 | 11.17 | +0.28 | +2.57% | 464,500 |
| Nov 5, 2026 | 11.19 | 11.23 | 10.60 | 10.89 | -0.15 | -1.36% | 501,400 |
| Nov 4, 2026 | 10.98 | 11.20 | 10.94 | 11.04 | +0.26 | +2.41% | 416,600 |
| Nov 3, 2026 | 10.97 | 10.99 | 10.68 | 10.78 | -0.20 | -1.82% | 315,500 |
| Nov 2, 2026 | 10.84 | 10.98 | 10.76 | 10.98 | +0.20 | +1.86% | 501,600 |
| Oct 30, 2026 | 10.79 | 10.81 | 10.65 | 10.78 | -0.03 | -0.28% | 461,300 |
| Oct 29, 2026 | 10.57 | 10.83 | 10.57 | 10.81 | +0.24 | +2.27% | 344,500 |
| Oct 28, 2026 | 10.49 | 10.57 | 10.44 | 10.57 | +0.08 | +0.76% | 473,800 |
| Oct 27, 2026 | 10.42 | 10.58 | 10.38 | 10.49 | +0.23 | +2.24% | 370,500 |
| Oct 26, 2026 | 10.22 | 10.31 | 10.11 | 10.26 | +0.04 | +0.39% | 392,200 |
| Oct 23, 2026 | 10.22 | 10.26 | 10.11 | 10.22 | -0.06 | -0.58% | 322,000 |
| Oct 22, 2026 | 10.02 | 10.31 | 10.02 | 10.28 | +0.20 | +1.98% | 347,200 |
| Oct 21, 2026 | 10.16 | 10.18 | 10.00 | 10.08 | -0.05 | -0.49% | 512,900 |
| Oct 20, 2026 | 10.30 | 10.37 | 10.13 | 10.13 | -0.12 | -1.17% | 619,400 |
| Oct 19, 2026 | 10.38 | 10.71 | 10.11 | 10.25 | -0.14 | -1.35% | 675,200 |
| Oct 16, 2026 | 10.71 | 10.76 | 10.38 | 10.39 | -0.27 | -2.53% | 533,900 |
| Oct 15, 2026 | 10.50 | 10.77 | 10.46 | 10.66 | +0.28 | +2.70% | 578,400 |
| Oct 14, 2026 | 10.40 | 10.56 | 10.34 | 10.38 | -0.10 | -0.95% | 516,400 |
| Oct 13, 2026 | 10.60 | 10.61 | 10.40 | 10.48 | -0.05 | -0.47% | 461,000 |
| Oct 12, 2026 | 10.49 | 10.60 | 10.40 | 10.53 | +0.11 | +1.06% | 360,000 |
| Oct 9, 2026 | 10.53 | 10.54 | 10.40 | 10.42 | -0.12 | -1.14% | 388,300 |
| Oct 8, 2026 | 10.35 | 10.60 | 10.35 | 10.54 | +0.14 | +1.35% | 661,500 |
| Oct 7, 2026 | 10.48 | 10.50 | 10.28 | 10.40 | -0.10 | -0.95% | 514,300 |
| Oct 6, 2026 | 10.57 | 10.65 | 10.49 | 10.50 | -0.06 | -0.57% | 494,700 |
| Oct 5, 2026 | 10.63 | 10.89 | 10.55 | 10.56 | -0.09 | -0.85% | 484,600 |
| Oct 2, 2026 | 10.86 | 10.89 | 10.64 | 10.65 | -0.12 | -1.11% | 505,000 |
| Oct 1, 2026 | 10.69 | 10.80 | 10.62 | 10.77 | +0.08 | +0.75% | 477,500 |
| Sep 30, 2026 | 10.76 | 10.94 | 10.69 | 10.69 | -0.41 | -3.69% | 767,600 |
| Sep 29, 2026 | 11.08 | 11.20 | 10.90 | 11.10 | -0.10 | -0.89% | 668,400 |
| Sep 28, 2026 | 11.26 | 11.27 | 11.09 | 11.20 | -0.05 | -0.44% | 262,000 |
| Sep 25, 2026 | 11.15 | 11.27 | 11.06 | 11.25 | +0.10 | +0.90% | 271,500 |
| Sep 24, 2026 | 11.25 | 11.30 | 11.03 | 11.15 | -0.07 | -0.62% | 380,000 |
| Sep 23, 2026 | 11.47 | 11.55 | 11.19 | 11.22 | -0.25 | -2.18% | 326,600 |
| Sep 22, 2026 | 11.62 | 11.62 | 11.43 | 11.47 | -0.05 | -0.43% | 252,800 |
| Sep 21, 2026 | 11.43 | 11.56 | 11.42 | 11.52 | +0.11 | +0.96% | 243,800 |
| Sep 18, 2026 | 11.62 | 11.66 | 11.36 | 11.41 | -0.22 | -1.89% | 602,600 |
| Sep 17, 2026 | 11.49 | 11.76 | 11.44 | 11.63 | +0.24 | +2.11% | 255,800 |
| Sep 16, 2026 | 11.42 | 11.49 | 11.23 | 11.39 | -0.07 | -0.61% | 317,500 |
| Sep 15, 2026 | 11.35 | 11.47 | 11.32 | 11.46 | +0.09 | +0.79% | 453,900 |
| Sep 14, 2026 | 11.33 | 11.48 | 11.32 | 11.37 | 0.00 | 0.00% | 324,700 |
| Sep 11, 2026 | 11.43 | 11.50 | 11.35 | 11.37 | -0.01 | -0.09% | 246,300 |
| Sep 10, 2026 | 11.41 | 11.44 | 11.34 | 11.38 | -0.06 | -0.52% | 307,000 |
| Sep 9, 2026 | 11.50 | 11.54 | 11.35 | 11.44 | -0.05 | -0.44% | 301,500 |
| Sep 8, 2026 | 11.70 | 11.74 | 11.44 | 11.49 | -0.20 | -1.71% | 409,800 |
| Sep 4, 2026 | 11.52 | 11.85 | 11.50 | 11.69 | +0.12 | +1.04% | 350,700 |
| Sep 3, 2026 | 11.58 | 11.69 | 11.43 | 11.57 | +0.01 | +0.09% | 357,700 |
| Sep 2, 2026 | 11.59 | 11.73 | 11.50 | 11.56 | +0.01 | +0.09% | 348,800 |
| Sep 1, 2026 | 11.91 | 11.95 | 11.55 | 11.55 | -0.43 | -3.59% | 583,800 |
| Aug 31, 2026 | 11.78 | 12.10 | 11.75 | 11.98 | +0.20 | +1.70% | 719,900 |
| Aug 28, 2026 | 11.60 | 11.91 | 11.60 | 11.78 | +0.12 | +1.03% | 668,400 |
| Aug 27, 2026 | 11.37 | 11.68 | 11.35 | 11.66 | +0.33 | +2.91% | 1,576,100 |
| Aug 26, 2026 | 11.41 | 11.44 | 11.24 | 11.33 | -0.08 | -0.70% | 214,100 |
| Aug 25, 2026 | 11.48 | 11.48 | 11.33 | 11.41 | -0.04 | -0.35% | 355,600 |
| Aug 24, 2026 | 11.30 | 11.48 | 11.22 | 11.45 | +0.10 | +0.88% | 297,900 |
| Aug 21, 2026 | 11.44 | 11.46 | 11.27 | 11.35 | +0.02 | +0.18% | 380,300 |
| Aug 20, 2026 | 11.32 | 11.40 | 11.23 | 11.33 | 0.00 | 0.00% | 574,600 |
| Aug 19, 2026 | 11.23 | 11.39 | 11.22 | 11.33 | +0.12 | +1.07% | 597,000 |
| Aug 18, 2026 | 11.22 | 11.25 | 11.12 | 11.21 | -0.05 | -0.44% | 385,900 |
| Aug 17, 2026 | 11.28 | 11.35 | 11.19 | 11.26 | -0.09 | -0.79% | 702,200 |
| Aug 14, 2026 | 11.36 | 11.46 | 11.32 | 11.35 | -0.02 | -0.18% | 583,200 |
65 days, newest first. Daily bars as drawn on the CGBD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.