Free Trial

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

Carlyle Secured Lending logo
$13.99 +0.18 (+1.30%)
Closing price 08/29/2025 04:00 PM Eastern
Extended Trading
$14.00 +0.00 (+0.04%)
As of 08/29/2025 07:56 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.

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 17.56%, with a year-to-date return of -21.97%. In the past month, the stock has increased 0.07%, reflecting recent market activity.

As of the latest close, Carlyle Secured Lending traded at $13.99 with a market cap of $712.93 million and volume of 225,485 shares. Five years ago, the stock traded at $8.95, representing a 56.31% increase over that period. At the time, it had a market cap of $497.20 million and a volume of 205,396 shares.

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.

By 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
+2.12%
1 Month
Performance
+0.07%
3 Month
Performance
-0.14%
Year-To-Date
Performance
-21.97%
1 Year
Performance
-17.56%
5 Year
Performance
+56.31%

CGBD Stock Chart for Saturday, August, 30, 2025

Carlyle Secured Lending Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$13.81$13.99
+1.30%
$14.00$13.84225,485 shs$712.93 million
08/28/2025$13.85$13.81
-0.29%
$13.85$13.73284,100 shs$703.72 million
08/27/2025$13.81$13.85
+0.29%
$13.88$13.78298,177 shs$705.80 million
08/26/2025$13.70$13.81
+0.80%
$13.81$13.68212,498 shs$703.76 million
08/25/2025$13.99$13.70
-2.07%
$14.02$13.68426,130 shs$698.11 million
08/22/2025$13.73$13.99
+1.89%
$14.04$13.84406,333 shs$712.89 million
08/21/2025$13.74$13.73
-0.07%
$13.78$13.65275,181 shs$699.68 million
08/20/2025$13.75$13.74
-0.07%
$13.83$13.63589,933 shs$700.19 million
08/19/2025$13.53$13.75
+1.63%
$13.85$13.56756,470 shs$700.66 million
08/18/2025$13.60$13.53
-0.51%
$13.59$13.45444,042 shs$689.49 million
08/15/2025$13.66$13.60
-0.44%
$13.79$13.56360,185 shs$693.06 million
08/14/2025$13.74$13.66
-0.58%
$13.82$13.62581,967 shs$696.11 million
08/13/2025$13.88$13.74
-1.01%
$13.98$13.72759,811 shs$700.15 million
08/12/2025$13.82$13.88
+0.43%
$13.98$13.76474,814 shs$707.33 million
08/11/2025$13.93$13.82
-0.79%
$13.98$13.69346,393 shs$704.27 million
08/08/2025$13.66$13.93
+1.98%
$13.97$13.69541,120 shs$709.87 million
08/07/2025$13.60$13.66
+0.44%
$13.71$13.52457,628 shs$696.07 million
08/06/2025$13.74$13.60
-1.02%
$13.71$13.40671,158 shs$693.06 million
08/05/2025$13.71$13.74
+0.22%
$13.85$13.50545,995 shs$700.19 million
08/04/2025$13.70$13.71
+0.07%
$13.78$13.60518,354 shs$698.62 million
08/01/2025$13.79$13.70
-0.65%
$13.85$13.56403,125 shs$698.15 million
07/31/2025$13.98$13.79
-1.36%
$14.10$13.76309,372 shs$702.70 million
07/30/2025$14.10$13.98
-0.85%
$14.25$13.87536,958 shs$712.42 million
07/29/2025$13.98$14.10
+0.86%
$14.17$13.85476,132 shs$718.54 million

This page (NASDAQ:CGBD) was last updated on 8/30/2025 by MarketBeat.com Staff
From Our Partners