loading

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 July 25, 2025, is $14.20.
  • 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 230.23% to $14.20 now.
  • The 52-week high stock price for CGBD is $18.64, representing a 31.27% increase from the current share price, occurred on January 29, 2025.
  • The 52-week low stock price for CGBD is $13.12, indicating a -7.61% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Carlyle Secured Lending Inc (CGBD) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jul 25, 2025 $14.32 $14.01 $0.315 826,728.0 +1.72%
Jul 24, 2025 $14.14 $13.93 $0.21 424,004.0 -0.21%
Jul 23, 2025 $14.00 $13.91 $0.09 207,693.0 +0.00%
Jul 22, 2025 $14.01 $13.84 $0.17 231,194.0 +1.45%
Jul 21, 2025 $14.01 $13.76 $0.25 410,309.0 -1.29%
Jul 18, 2025 $14.25 $13.86 $0.39 449,789.0 -1.34%
Jul 17, 2025 $14.19 $14.07 $0.12 704,300.0 +0.43%
Jul 16, 2025 $14.20 $14.02 $0.18 501,339.0 +0.36%
Jul 15, 2025 $14.20 $14.03 $0.1701 296,941.0 -0.35%
Jul 14, 2025 $14.15 $14.04 $0.105 232,836.0 -0.56%
Jul 11, 2025 $14.25 $14.00 $0.2499 371,968.0 +0.42%
Jul 10, 2025 $14.49 $13.90 $0.59 682,388.0 +1.66%
Jul 09, 2025 $13.92 $13.76 $0.1566 275,888.0 +0.36%
Jul 08, 2025 $13.91 $13.78 $0.13 221,902.0 +0.44%
Jul 07, 2025 $13.88 $13.73 $0.15 295,938.0 -1.01%
Jul 03, 2025 $13.98 $13.77 $0.21 311,184.0 +0.72%
Jul 02, 2025 $13.85 $13.65 $0.195 425,489.0 +1.17%
Jul 01, 2025 $13.82 $13.55 $0.265 339,049.0 -0.15%
Jun 30, 2025 $13.82 $13.51 $0.31 688,726.0 -1.72%
Jun 27, 2025 $14.12 $13.87 $0.25 764,484.0 -0.14%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $14.49 $13.55 $0.935 8,035,667.0 +3.80%
Jun, 2025 $14.29 $13.51 $0.78 8,924,557.0 -2.63%
May, 2025 $14.95 $13.32 $1.63 8,402,286.0 -4.87%
Apr, 2025 $16.39 $13.12 $3.27 9,357,802.0 -8.71%
Mar, 2025 $17.94 $15.85 $2.09 4,747,793.0 -8.95%
Feb, 2025 $18.54 $17.06 $1.48 4,318,630.0 -4.26%
Jan, 2025 $18.64 $17.31 $1.33 3,770,220.0 +3.51%

Carlyle Secured Lending Inc Stock (CGBD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.36 $17.11 $1.25 4,759,400.0 +5.37%
Nov, 2024 $17.49 $16.09 $1.39 3,727,227.0 +1.94%
Oct, 2024 $17.98 $16.75 $1.23 3,528,834.0 +0.18%
Sep, 2024 $17.69 $16.52 $1.17 4,079,124.0 +0.00%
Aug, 2024 $17.91 $15.01 $2.90 4,661,238.0 -3.91%
Jul, 2024 $18.74 $17.36 $1.38 4,354,554.0 -0.45%
Jun, 2024 $18.33 $17.48 $0.845 3,257,951.0 -1.00%
May, 2024 $18.20 $17.06 $1.14 5,238,222.0 +4.37%
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%
asset_management STT
$112.93
price up icon 1.76%
asset_management RJF
$168.53
price up icon 1.01%
$186.22
price up icon 2.13%
asset_management AMP
$521.06
price up icon 0.77%
asset_management APO
$151.13
price down icon 0.34%
asset_management BAM
$63.02
price down icon 0.27%
Cap:     |  Volume (24h):