Get the Stockscreener App
17.56
2.17%
-0.39
Carlyle Secured Lending, Inc. Stock (CGBD) Price History
The historical daily chart and data for Carlyle Secured Lending, Inc. stock (CGBD), show that the latest closing stock price as of May 16, 2024, is $17.56.
- Carlyle Secured Lending, Inc. all-time high stock price is $20.30, occurred on December 29, 2017.
- The lowest Carlyle Secured Lending, Inc. stock price recorded was $4.30 on April 03, 2020. Since then, Carlyle Secured Lending, Inc.'s stock price has risen over 308.37% to $17.56 now.
- The 52-week high stock price for CGBD is $18.20, representing a 3.64% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for CGBD is $13.20, indicating a -24.83% decrease from the current share price, occurred on May 18, 2023.
- The closing price of Carlyle Secured Lending, Inc. (CGBD) stock in the beginning of 2023 was $13.77. The stock closed the year at $14.31, a gain of over 3.92% for the year.
The table below shows more information about CGBD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $18.05 | $17.55 | $0.5092 | 499,487.0 | -2.17% |
| May 15, 2024 | $18.20 | $17.85 | $0.3493 | 239,093.0 | -0.06% |
| May 14, 2024 | $18.00 | $17.76 | $0.234 | 199,687.0 | +0.56% |
| May 13, 2024 | $17.94 | $17.83 | $0.11 | 200,786.0 | +0.17% |
| May 10, 2024 | $17.88 | $17.68 | $0.20 | 234,114.0 | -0.11% |
| May 09, 2024 | $17.85 | $17.56 | $0.29 | 310,978.0 | +1.88% |
| May 08, 2024 | $17.63 | $17.25 | $0.38 | 299,491.0 | +0.57% |
| May 07, 2024 | $17.66 | $17.42 | $0.24 | 291,342.0 | -0.91% |
| May 06, 2024 | $17.58 | $17.27 | $0.31 | 286,988.0 | +2.33% |
| May 03, 2024 | $17.28 | $17.10 | $0.18 | 138,152.0 | +0.53% |
| May 02, 2024 | $17.44 | $17.06 | $0.3838 | 238,821.0 | -1.38% |
| May 01, 2024 | $17.58 | $17.15 | $0.43 | 435,771.0 | +0.93% |
| Apr 30, 2024 | $17.40 | $17.16 | $0.2319 | 228,576.0 | -0.92% |
| Apr 29, 2024 | $17.49 | $17.00 | $0.49 | 398,751.0 | +1.40% |
| Apr 26, 2024 | $17.20 | $16.96 | $0.24 | 284,820.0 | +1.42% |
| Apr 25, 2024 | $17.23 | $16.50 | $0.73 | 927,995.0 | -1.35% |
| Apr 24, 2024 | $17.17 | $16.85 | $0.32 | 677,857.0 | +0.53% |
| Apr 23, 2024 | $17.01 | $16.77 | $0.2396 | 231,500.0 | +1.22% |
| Apr 22, 2024 | $16.86 | $16.72 | $0.14 | 162,081.0 | +0.51% |
| Apr 19, 2024 | $16.84 | $16.64 | $0.20 | 237,008.0 | -0.12% |
| Apr 18, 2024 | $16.78 | $16.43 | $0.3497 | 305,957.0 | +1.52% |
| Apr 17, 2024 | $16.67 | $16.43 | $0.2449 | 306,445.0 | +0.49% |
Carlyle Secured Lending, Inc. Stock (CGBD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carlyle Secured Lending, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CGBD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carlyle Secured Lending, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carlyle Secured Lending, Inc. Stock (CGBD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $18.20 | $17.06 | $1.14 | 3,874,197.0 | +2.27% |
| Apr, 2024 | $17.49 | $16.05 | $1.44 | 6,272,267.0 | +5.47% |
| Mar, 2024 | $16.63 | $15.96 | $0.67 | 4,726,725.0 | +0.43% |
| Feb, 2024 | $16.51 | $14.76 | $1.75 | 3,837,900.0 | +5.60% |
| Jan, 2024 | $15.76 | $14.78 | $0.9794 | 4,132,419.0 | +2.61% |
Carlyle Secured Lending, Inc. Stock (CGBD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.72 | $14.89 | $0.825 | 4,306,311.0 | -0.07% |
| Nov, 2023 | $15.09 | $13.59 | $1.50 | 3,989,193.0 | +10.07% |
| Oct, 2023 | $14.63 | $13.31 | $1.32 | 5,472,171.0 | -6.21% |
| Sep, 2023 | $15.10 | $14.24 | $0.86 | 3,569,474.0 | -2.75% |
| Aug, 2023 | $15.78 | $14.52 | $1.26 | 4,076,004.0 | -5.03% |
| Jul, 2023 | $15.86 | $14.45 | $1.41 | 3,955,869.0 | +7.83% |
| Jun, 2023 | $15.04 | $13.68 | $1.36 | 3,868,046.0 | +6.20% |
| May, 2023 | $14.15 | $13.12 | $1.03 | 2,882,982.0 | -2.56% |
| Apr, 2023 | $14.16 | $13.07 | $1.09 | 3,367,111.0 | +3.30% |
| Mar, 2023 | $15.80 | $13.18 | $2.62 | 6,817,807.0 | -9.74% |
| Feb, 2023 | $15.89 | $14.80 | $1.09 | 4,567,197.0 | +0.27% |
| Jan, 2023 | $15.19 | $14.31 | $0.88 | 4,651,258.0 | +5.17% |
Carlyle Secured Lending, Inc. Stock (CGBD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.40 | $13.70 | $1.70 | 8,118,629.0 | -0.35% |
| Nov, 2022 | $14.49 | $12.14 | $2.35 | 6,257,325.0 | +14.42% |
| Oct, 2022 | $12.69 | $11.23 | $1.46 | 4,486,892.0 | +9.70% |
| Sep, 2022 | $14.43 | $11.43 | $3.00 | 5,696,880.0 | -20.50% |
| Aug, 2022 | $14.65 | $13.50 | $1.15 | 4,012,683.0 | +5.89% |
| Jul, 2022 | $13.70 | $12.57 | $1.12 | 3,828,299.0 | +7.01% |
| Jun, 2022 | $14.50 | $12.14 | $2.36 | 7,530,390.0 | -10.50% |
| May, 2022 | $14.94 | $13.56 | $1.38 | 4,879,099.0 | +1.28% |
| Apr, 2022 | $14.89 | $13.98 | $0.905 | 4,213,408.0 | -2.64% |
| Mar, 2022 | $14.96 | $13.70 | $1.26 | 6,350,319.0 | +1.91% |
| Feb, 2022 | $14.44 | $13.58 | $0.86 | 4,489,710.0 | +0.21% |
| Jan, 2022 | $14.40 | $13.28 | $1.12 | 5,205,000.0 | +2.62% |
0.08%
2.11%
Cap:
|
Volume (24h):