Free Trial

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

→ If you have $2,500 bucks… check this out (From DTI) (Ad)
Free CGBD Stock Alerts
$17.09
+0.24 (+1.42%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Carlyle Secured Lending Stock Price Performance

5 Day
Performance
+0.59%
1 Month
Performance
+4.98%
3 Month
Performance
+9.48%
6 Month
Performance
+27.54%
Year-To-Date
Performance
+14.24%
1 Year
Performance
+21.46%
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

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

CGBD Stock Chart for Sunday, April, 28, 2024

CGBD Chart by TradingView

Carlyle Secured Lending Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$16.85$17.09
+1.42%		$17.20$16.96284,814 shs$868.00 million
04/25/2024$17.08$16.85
-1.35%		$17.23$16.50927,993 shs$855.81 million
04/24/2024$16.99$17.08
+0.53%		$17.17$16.85679,978 shs$867.49 million
04/23/2024$16.79$16.99
+1.22%		$17.01$16.77232,855 shs$862.92 million
04/22/2024$16.70$16.79
+0.51%		$16.86$16.72162,081 shs$852.51 million
04/19/2024$16.72$16.70
-0.12%		$16.84$16.64237,008 shs$848.19 million
04/18/2024$16.47$16.72
+1.52%		$16.78$16.43305,977 shs$849.21 million
04/17/2024$16.39$16.47
+0.49%		$16.67$16.43306,444 shs$836.51 million
04/16/2024$16.31$16.39
+0.49%		$16.40$16.23244,899 shs$832.45 million
04/15/2024$16.29$16.31
+0.12%		$16.59$16.25225,696 shs$828.47 million
04/12/2024$16.51$16.29
-1.33%		$16.64$16.25203,889 shs$827.37 million
04/11/2024$16.31$16.51
+1.23%		$16.51$16.27209,430 shs$838.63 million
04/10/2024$16.28$16.31
+0.18%		$16.35$16.16279,082 shs$828.39 million
04/09/2024$16.30$16.28
-0.12%		$16.33$16.20131,476 shs$826.86 million
04/08/2024$16.30$16.30$16.33$16.09254,139 shs$827.88 million
04/05/2024$16.16$16.30
+0.87%		$16.30$16.17145,672 shs$827.88 million
04/04/2024$16.28$16.16
-0.74%		$16.46$16.15256,800 shs$820.77 million
04/03/2024$16.18$16.28
+0.62%		$16.31$16.19140,461 shs$826.86 million
04/02/2024$16.11$16.18
+0.43%		$16.20$16.05152,503 shs$821.78 million
04/01/2024$16.28$16.11
-1.04%		$16.32$16.05276,157 shs$818.31 million
03/29/2024$16.28$16.28$16.46$16.25279,880 shs$826.86 million
03/28/2024$16.23$16.28
+0.31%		$16.45$16.25279,880 shs$826.86 million
03/27/2024$16.42$16.23
-1.16%		$16.25$16.05231,412 shs$824.32 million
03/26/2024$16.49$16.42
-0.42%		$16.52$16.40282,692 shs$833.97 million
03/25/2024$16.38$16.49
+0.67%		$16.63$16.44232,177 shs$837.53 million
03/22/2024$16.55$16.38
-1.03%		$16.61$16.31289,533 shs$831.94 million
03/21/2024$16.36$16.55
+1.16%		$16.60$16.36439,545 shs$840.57 million
03/20/2024$16.22$16.36
+0.86%		$16.36$16.12180,060 shs$830.92 million
03/19/2024$16.07$16.22
+0.93%		$16.24$16.05168,339 shs$823.81 million
03/18/2024$16.04$16.07
+0.19%		$16.10$15.96176,975 shs$816.20 million
03/15/2024$16.04$16.04$16.21$16.00267,714 shs$814.67 million
03/14/2024$16.38$16.04
-2.08%		$16.33$16.04186,005 shs$814.67 million
03/13/2024$16.40$16.38
-0.12%		$16.50$16.37186,553 shs$831.94 million
03/12/2024$16.38$16.40
+0.12%		$16.50$16.21261,770 shs$832.96 million
03/11/2024$16.28$16.38
+0.61%		$16.45$16.31187,021 shs$831.94 million
03/08/2024$16.38$16.28
-0.61%		$16.48$16.28146,716 shs$826.86 million
03/07/2024$16.34$16.38
+0.24%		$16.50$16.32258,732 shs$831.94 million
03/06/2024$16.33$16.34
+0.06%		$16.56$16.34252,769 shs$829.91 million
03/05/2024$16.26$16.33
+0.43%		$16.42$16.24214,604 shs$829.40 million
03/04/2024$16.21$16.26
+0.31%		$16.34$16.14237,116 shs$825.85 million
My top 100 stocks… (Ad)

We recently ran an internal audit of every trade recommendation I’ve published across all my services… And let me tell ya, we found some incredible insights… For starters, we found about 100 stocks I trade really, really well.

Get some cool freebies right here.
03/01/2024$16.21$16.21$16.32$16.11201,955 shs$823.31 million
02/29/2024$15.96$16.21
+1.57%		$16.25$15.93322,463 shs$823.31 million
02/28/2024$16.22$15.96
-1.60%		$16.33$15.81281,439 shs$810.61 million
02/27/2024$15.35$16.22
+5.67%		$16.51$15.82614,375 shs$823.81 million
02/26/2024$15.44$15.35
-0.58%		$15.50$15.33197,251 shs$779.63 million
02/23/2024$15.43$15.44
+0.06%		$15.52$15.38125,885 shs$784.20 million
02/22/2024$15.30$15.43
+0.85%		$15.48$15.31114,269 shs$783.77 million
02/21/2024$15.29$15.30
+0.07%		$15.41$15.2699,650 shs$777.09 million
02/20/2024$15.39$15.29
-0.65%		$15.39$15.26109,813 shs$776.58 million
02/19/2024$15.39$15.39$15.47$15.11193,700 shs$781.66 million
02/16/2024$15.25$15.39
+0.92%		$15.47$15.11193,780 shs$781.66 million
02/15/2024$14.88$15.25
+2.49%		$15.25$14.92197,884 shs$774.55 million
02/14/2024$14.80$14.88
+0.54%		$14.96$14.8085,395 shs$755.76 million
02/13/2024$15.06$14.80
-1.73%		$14.96$14.78119,423 shs$751.69 million
02/12/2024$14.84$15.06
+1.48%		$15.07$14.87119,249 shs$764.90 million
02/09/2024$14.86$14.84
-0.13%		$14.94$14.77110,916 shs$753.72 million
02/08/2024$14.85$14.86
+0.07%		$15.01$14.76147,335 shs$754.74 million
02/07/2024$14.94$14.85
-0.60%		$15.03$14.77332,688 shs$754.23 million
02/06/2024$15.06$14.94
-0.80%		$15.09$14.88139,833 shs$758.80 million
02/05/2024$15.11$15.06
-0.33%		$15.11$14.87153,414 shs$764.90 million
02/02/2024$15.11$15.11$15.23$15.06135,872 shs$767.51 million
02/01/2024$15.35$15.11
-1.56%		$15.39$15.01237,063 shs$767.44 million
01/31/2024$15.60$15.35
-1.60%		$15.58$15.33135,785 shs$779.63 million
01/30/2024$15.48$15.60
+0.78%		$15.60$15.42105,942 shs$792.32 million
01/29/2024$15.61$15.48
-0.83%		$15.73$15.42100,768 shs$786.23 million

Related Companies:
This page (NASDAQ:CGBD) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace