CGBD - Carlyle Secured Lending Inc
11.07
0.120 1.084%
Share volume: 540,906
Last Updated: 03-11-2026
Financial Services/Asset Management:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$10.95
0.12
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $11.00 | $11.00 | $11.13 | $11.13 | $10.87 | $10.87 | $11.07 | $11.07 | 540,906 | $540,906.00 |
| 03-10-2026 | $10.87 | $10.87 | $11.05 | $11.05 | $10.75 | $10.75 | $10.95 | $10.95 | 785,230 | $785,230.00 |
| 03-09-2026 | $10.87 | $10.87 | $10.92 | $10.92 | $10.61 | $10.61 | $10.87 | $10.87 | 1,090,226 | $1,090,226.00 |
| 03-06-2026 | $11.26 | $11.26 | $11.26 | $11.26 | $11.01 | $11.01 | $11.02 | $11.02 | 619,815 | $619,815.00 |
| 03-05-2026 | $11.21 | $11.21 | $11.44 | $11.44 | $11.21 | $11.21 | $11.30 | $11.30 | 1,008,393 | $1,008,393.00 |
| 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 |