CGBD - Carlyle Secured Lending, Inc.
11.29
0.080 0.709%
Share volume: 642,625
Last Updated: 03-25-2026
Financial Services/Asset Management:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$11.21
0.08
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-25-2026 | $11.25 | $11.25 | $11.40 | $11.40 | $11.13 | $11.13 | $11.29 | $11.29 | 642,625 | $642,625.00 |
| 03-24-2026 | $11.20 | $11.20 | $11.35 | $11.35 | $10.97 | $10.97 | $11.21 | $11.21 | 830,284 | $830,284.00 |
| 03-23-2026 | $11.17 | $11.17 | $11.35 | $11.35 | $10.91 | $10.91 | $11.26 | $11.26 | 729,039 | $729,039.00 |
| 03-20-2026 | $11.24 | $11.24 | $11.26 | $11.26 | $10.97 | $10.97 | $10.97 | $10.97 | 1,200,020 | $1,200,020.00 |
| 03-19-2026 | $11.02 | $11.02 | $11.27 | $11.27 | $11.01 | $11.01 | $11.17 | $11.17 | 591,138 | $591,138.00 |
| 03-18-2026 | $11.04 | $11.04 | $11.30 | $11.30 | $11.04 | $11.04 | $11.13 | $11.13 | 552,491 | $552,491.00 |
| 03-17-2026 | $10.72 | $10.72 | $11.23 | $11.23 | $10.68 | $10.68 | $11.13 | $11.13 | 671,952 | $671,952.00 |
| 03-16-2026 | $10.81 | $10.81 | $10.86 | $10.86 | $10.65 | $10.65 | $10.70 | $10.70 | 660,608 | $660,608.00 |
| 03-13-2026 | $10.87 | $10.87 | $10.95 | $10.95 | $10.73 | $10.73 | $10.75 | $10.75 | 669,996 | $669,996.00 |
| 03-12-2026 | $10.93 | $10.93 | $11.15 | $11.15 | $10.86 | $10.86 | $10.86 | $10.86 | 803,836 | $803,836.00 |