Stockscreener 앱 받기
14.02
0.86%
0.12
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $14.12 | $13.87 | $0.25 | 332,143.0 | +0.86% |
| 2025-06-05 | $13.95 | $13.77 | $0.18 | 371,696.0 | +0.00% |
| 2025-06-04 | $14.10 | $13.87 | $0.229 | 294,957.0 | -0.86% |
| 2025-06-03 | $14.06 | $13.85 | $0.21 | 393,692.0 | +0.94% |
| 2025-06-02 | $14.09 | $13.83 | $0.26 | 361,878.0 | -1.14% |
| 2025-05-30 | $14.10 | $13.97 | $0.1257 | 272,410.0 | -0.28% |
| 2025-05-29 | $14.16 | $13.99 | $0.17 | 287,154.0 | +0.28% |
| 2025-05-28 | $14.19 | $13.98 | $0.21 | 287,689.0 | -0.28% |
| 2025-05-27 | $14.10 | $13.81 | $0.2888 | 370,182.0 | +2.03% |
| 2025-05-23 | $13.99 | $13.62 | $0.37 | 198,104.0 | +0.00% |
| 2025-05-22 | $13.98 | $13.75 | $0.2299 | 399,371.0 | -0.07% |
| 2025-05-21 | $14.30 | $13.82 | $0.48 | 498,261.0 | -3.56% |
| 2025-05-20 | $14.48 | $14.30 | $0.18 | 335,542.0 | -0.42% |
| 2025-05-19 | $14.48 | $14.13 | $0.355 | 264,973.0 | +1.05% |
| 2025-05-16 | $14.31 | $14.03 | $0.28 | 222,955.0 | +1.06% |
| 2025-05-15 | $14.14 | $13.88 | $0.26 | 185,392.0 | +1.44% |
| 2025-05-14 | $14.39 | $13.83 | $0.5555 | 530,440.0 | -2.05% |
| 2025-05-13 | $14.37 | $13.86 | $0.51 | 383,364.0 | +1.29% |
| 2025-05-12 | $14.44 | $13.94 | $0.50 | 645,015.0 | +2.41% |
| 2025-05-09 | $13.84 | $13.55 | $0.29 | 381,939.0 | +0.89% |
| 2025-05-08 | $13.75 | $13.32 | $0.43 | 792,435.0 | -0.66% |
Carlyle Secured Lending Inc 주식 (CGBD) 연도별 가격 이력
이 심층 분석에서는 Carlyle Secured Lending Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CGBD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carlyle Secured Lending Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $14.12 | $13.77 | $0.35 | 2,086,509.0 | -0.21% |
| 2025-05 | $14.95 | $13.32 | $1.63 | 8,402,286.0 | -4.87% |
| 2025-04 | $16.39 | $13.12 | $3.27 | 9,357,802.0 | -8.71% |
| 2025-03 | $17.94 | $15.85 | $2.09 | 4,747,793.0 | -8.95% |
| 2025-02 | $18.54 | $17.06 | $1.48 | 4,318,630.0 | -4.26% |
| 2025-01 | $18.64 | $17.31 | $1.33 | 3,770,220.0 | +3.51% |
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.36 | $17.11 | $1.25 | 4,759,400.0 | +5.37% |
| 2024-11 | $17.49 | $16.09 | $1.39 | 3,727,227.0 | +1.94% |
| 2024-10 | $17.98 | $16.75 | $1.23 | 3,528,834.0 | +0.18% |
| 2024-09 | $17.69 | $16.52 | $1.17 | 4,079,124.0 | +0.00% |
| 2024-08 | $17.91 | $15.01 | $2.90 | 4,661,238.0 | -3.91% |
| 2024-07 | $18.74 | $17.36 | $1.38 | 4,354,554.0 | -0.45% |
| 2024-06 | $18.33 | $17.48 | $0.845 | 3,257,951.0 | -1.00% |
| 2024-05 | $18.20 | $17.06 | $1.14 | 5,238,222.0 | +4.37% |
| 2024-04 | $17.49 | $16.05 | $1.44 | 6,272,267.0 | +5.47% |
| 2024-03 | $16.63 | $15.96 | $0.67 | 4,726,725.0 | +0.43% |
| 2024-02 | $16.51 | $14.76 | $1.75 | 3,837,900.0 | +5.60% |
| 2024-01 | $15.76 | $14.78 | $0.9794 | 4,132,419.0 | +2.61% |
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.72 | $14.89 | $0.825 | 4,306,311.0 | -0.07% |
| 2023-11 | $15.09 | $13.59 | $1.50 | 3,989,193.0 | +10.07% |
| 2023-10 | $14.63 | $13.31 | $1.32 | 5,472,171.0 | -6.21% |
| 2023-09 | $15.10 | $14.24 | $0.86 | 3,569,474.0 | -2.75% |
| 2023-08 | $15.78 | $14.52 | $1.26 | 4,076,004.0 | -5.03% |
| 2023-07 | $15.86 | $14.45 | $1.41 | 3,955,869.0 | +7.83% |
| 2023-06 | $15.04 | $13.68 | $1.36 | 3,868,046.0 | +6.20% |
| 2023-05 | $14.15 | $13.12 | $1.03 | 2,882,982.0 | -2.56% |
| 2023-04 | $14.16 | $13.07 | $1.09 | 3,367,111.0 | +3.30% |
| 2023-03 | $15.80 | $13.18 | $2.62 | 6,817,807.0 | -9.74% |
| 2023-02 | $15.89 | $14.80 | $1.09 | 4,567,197.0 | +0.27% |
| 2023-01 | $15.19 | $14.31 | $0.88 | 4,651,258.0 | +5.17% |
2.22%
자본화:
|
볼륨(24시간):