Carlyle Secured Lending (CGBD) Stock Chart & Stock Price History $12.21 +0.48 (+4.09%) Closing price 04:00 PM EasternExtended Trading$12.21 0.00 (0.00%) As of 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Carlyle Secured Lending Stock Price Performance The Carlyle Secured Lending (CGBD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 29.22%, with a year-to-date return of -31.90%. In the past month, the stock has decreased 10.88%, reflecting recent market activity. As of the latest close, Carlyle Secured Lending traded at $11.73 with a market cap of $597.73 million and volume of 673,607 shares. Five years ago, the stock traded at $8.70, representing a 40.34% increase over that period. At the time, it had a market cap of $489.88 million and a volume of 128,788 shares. Receive CGBD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Carlyle Secured Lending and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+0.99%1 Month Performance-10.88%3 Month Performance-13.89%Year-To-Date Performance-31.90%1 Year Performance-29.22%5 Year Performance+40.34% CGBD Stock Chart for Monday, October, 13, 2025 CGBD Chart by TradingView Carlyle Secured Lending Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/10/2025$11.88$11.73-1.26%$11.97$11.65673,607 shs$597.73 million10/09/2025$12.09$11.88-1.74%$12.20$11.74701,498 shs$605.41 million10/08/2025$12.14$12.09-0.41%$12.32$12.06534,201 shs$616.11 million10/07/2025$12.27$12.14-1.06%$12.45$12.07679,177 shs$618.62 million10/06/2025$12.50$12.27-1.84%$12.60$12.21976,790 shs$625.28 million10/03/2025$12.70$12.50-1.57%$12.74$12.42613,507 shs$637 million10/02/2025$12.41$12.70+2.34%$12.71$12.32847,454 shs$647.19 million10/01/2025$12.50$12.41-0.72%$12.63$12.281.08 million shs$632.38 million09/30/2025$12.96$12.50-3.55%$12.75$12.38643,290 shs$637 million09/29/2025$13.03$12.96-0.54%$13.10$12.82684,265 shs$660.44 million Get the Latest News and Ratings for CGBD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Carlyle Secured Lending and its competitors with MarketBeat's FREE daily newsletter. 09/26/2025$13.18$13.03-1.14%$13.25$12.95634,768 shs$664.01 million09/25/2025$13.05$13.18+1.00%$13.22$13.03490,253 shs$671.61 million09/24/2025$13.25$13.05-1.51%$13.33$12.98573,280 shs$665.03 million09/23/2025$13.29$13.25-0.30%$13.47$13.22347,002 shs$675.22 million09/22/2025$13.52$13.29-1.70%$13.49$13.24421,225 shs$677.22 million09/19/2025$13.49$13.52+0.22%$13.58$13.43790,049 shs$688.94 million09/18/2025$13.32$13.49+1.28%$13.51$13.28506,881 shs$687.45 million09/17/2025$13.31$13.32+0.08%$13.59$13.31602,167 shs$678.79 million09/16/2025$13.35$13.31-0.30%$13.39$13.22572,115 shs$678.24 million09/15/2025$13.70$13.35-2.55%$13.74$13.261.08 million shs$680.32 million09/12/2025$13.74$13.70-0.29%$13.84$13.63441,055 shs$698.15 million Related Companies Ares Capital Stock Chart MidCap Financial Investment Stock Chart New Mountain Finance Stock Chart Oaktree Specialty Lending Stock Chart PennantPark Floating Rate Capital Stock Chart SLR Investment Stock Chart Bain Capital Specialty Finance Stock Chart Goldman Sachs BDC Stock Chart Blue Owl Capital Stock Chart Sixth Street Specialty Lending Stock Chart Receive CGBD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Carlyle Secured Lending and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CGBD) was last updated on 10/13/2025 by MarketBeat.com Staff From Our PartnersURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredBitcoin grabs headlines, but smart money likes this tokenBitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...Crypto 101 Media | SponsoredCapital Gains Tax Strategies for SeniorsCapital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...SmartAsset | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored2013 miner reveals his trading systemWhile everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | SponsoredGold surges past $3,600 … but this has beat gold by 1,000xGold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...Weiss Ratings | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredIf You Keep Cash In A U.S. Bank Account… Read This NOWThe Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Carlyle Secured Lending, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Carlyle Secured Lending With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
