CGBD - Carlyle Secured Lending, Inc.
11.3
0.080 0.708%
Share volume: 1,008,264
Last Updated: 03-05-2026
Financial Services/Asset Management:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$11.22
0.08
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $11.21 | $11.21 | $11.44 | $11.44 | $11.21 | $11.21 | $11.30 | $11.30 | 1,008,264 | $1,008,264.00 |
| 03-04-2026 | $11.24 | $11.24 | $11.29 | $11.29 | $10.95 | $10.95 | $11.22 | $11.22 | 852,003 | $852,003.00 |
| 03-03-2026 | $10.95 | $10.95 | $11.19 | $11.19 | $10.89 | $10.89 | $11.12 | $11.12 | 767,214 | $767,214.00 |
| 03-02-2026 | $11.00 | $11.00 | $11.33 | $11.33 | $10.87 | $10.87 | $11.16 | $11.16 | 945,553 | $945,553.00 |
| 02-27-2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.08 | $11.08 | $11.12 | $11.12 | 997,830 | $997,830.00 |
| 02-26-2026 | $11.43 | $11.43 | $11.62 | $11.62 | $11.23 | $11.23 | $11.58 | $11.58 | 871,797 | $871,797.00 |
| 02-25-2026 | $11.29 | $11.29 | $11.42 | $11.42 | $10.87 | $10.87 | $11.37 | $11.37 | 1,419,991 | $1,419,991.00 |
| 02-24-2026 | $11.12 | $11.12 | $11.51 | $11.51 | $11.12 | $11.12 | $11.45 | $11.45 | 882,415 | $882,415.00 |
| 02-23-2026 | $11.45 | $11.45 | $11.56 | $11.56 | $11.07 | $11.07 | $11.10 | $11.10 | 1,414,836 | $1,414,836.00 |
| 02-20-2026 | $11.56 | $11.56 | $11.68 | $11.68 | $11.40 | $11.40 | $11.54 | $11.54 | 841,127 | $841,127.00 |