Carlyle Secured Lending (CGBD) Stock Chart & Stock Price History $13.93 +0.27 (+1.98%) Closing price 08/8/2025 04:00 PM EasternExtended Trading$13.81 -0.12 (-0.85%) As of 08/8/2025 06:11 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 15.01%, with a year-to-date return of -22.31%. In the past month, the stock has decreased 1.35%, reflecting recent market activity. As of the latest close, Carlyle Secured Lending traded at $13.93 with a market cap of $709.87 million and volume of 541,120 shares. Five years ago, the stock traded at $9.33, representing a 49.30% increase over that period. At the time, it had a market cap of $528.19 million and a volume of 305,861 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. Email Address 5 Day Performance+1.38%1 Month Performance-1.35%3 Month Performance+1.90%Year-To-Date Performance-22.31%1 Year Performance-15.01%5 Year Performance+49.30% CGBD Stock Chart for Sunday, August, 10, 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 Capitalization08/08/2025$13.66$13.93+1.98%$13.97$13.69541,120 shs$709.87 million08/07/2025$13.60$13.66+0.44%$13.71$13.52457,628 shs$696.07 million08/06/2025$13.74$13.60-1.02%$13.71$13.40671,158 shs$693.06 million08/05/2025$13.71$13.74+0.22%$13.85$13.50545,995 shs$700.19 million08/04/2025$13.70$13.71+0.07%$13.78$13.60518,354 shs$698.62 million08/01/2025$13.79$13.70-0.65%$13.85$13.56403,125 shs$698.15 million07/31/2025$13.98$13.79-1.36%$14.10$13.76309,372 shs$702.70 million07/30/2025$14.10$13.98-0.85%$14.25$13.87536,958 shs$712.42 million07/29/2025$13.98$14.10+0.86%$14.17$13.85476,132 shs$718.54 million07/28/2025$14.20$13.98-1.55%$14.30$13.96416,391 shs$712.38 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. 07/25/2025$13.96$14.20+1.72%$14.32$14.01826,728 shs$723.59 million07/24/2025$13.99$13.96-0.21%$14.14$13.93424,004 shs$711.40 million07/23/2025$13.99$13.99$14.09$13.91334,553 shs$712.93 million07/22/2025$13.79$13.99+1.45%$14.01$13.84231,194 shs$712.89 million07/21/2025$13.97$13.79-1.29%$14.01$13.76410,334 shs$702.74 million07/18/2025$14.16$13.97-1.34%$14.25$13.86449,789 shs$711.91 million07/17/2025$14.10$14.16+0.43%$14.19$14.07705,410 shs$721.59 million07/16/2025$14.05$14.10+0.36%$14.20$14.02501,439 shs$718.49 million07/15/2025$14.10$14.05-0.35%$14.20$14.03296,941 shs$715.99 million07/14/2025$14.18$14.10-0.56%$14.15$14.05232,836 shs$718.54 million07/11/2025$14.12$14.18+0.42%$14.25$14.00371,968 shs$722.61 million07/10/2025$13.89$14.12+1.66%$14.49$13.90682,388 shs$719.56 million07/09/2025$13.84$13.89+0.36%$13.92$13.76275,888 shs$707.83 million Related Companies Ares Capital Stock Chart Gladstone 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 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 8/10/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | Sponsored"Death Spiral" Threatening Your SavingsThe "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredMarket Crash Warning: How to Protect Your Wealth Before August 12thChina tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...American Alternative | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredNational 'Stock Market Reset' Coming September 30 (New WH Order)Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...Altimetry | 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.
Free CGBD Stock Alerts