CGBD - Carlyle Secured Lending, Inc.
11.82
0.250 2.115%
Share volume: 1,143,876
Last Updated: 04-17-2026
Financial Services/Asset Management:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$11.57
0.25
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $11.60 | $11.60 | $11.93 | $11.93 | $11.57 | $11.57 | $11.82 | $11.82 | 1,143,876 | $1,143,874.00 |
| 04-16-2026 | $11.78 | $11.78 | $11.82 | $11.82 | $11.54 | $11.54 | $11.57 | $11.57 | 730,587 | $730,587.00 |
| 04-15-2026 | $11.49 | $11.49 | $11.79 | $11.79 | $11.49 | $11.49 | $11.77 | $11.77 | 1,042,530 | $1,042,530.00 |
| 04-14-2026 | $11.06 | $11.06 | $11.44 | $11.44 | $11.06 | $11.06 | $11.44 | $11.44 | 1,344,755 | $1,344,755.00 |
| 04-13-2026 | $10.85 | $10.85 | $11.07 | $11.07 | $10.83 | $10.83 | $11.06 | $11.06 | 548,656 | $548,656.00 |
| 04-10-2026 | $10.86 | $10.86 | $10.97 | $10.97 | $10.71 | $10.71 | $10.93 | $10.93 | 534,322 | $534,322.00 |
| 04-09-2026 | $10.86 | $10.86 | $10.93 | $10.93 | $10.75 | $10.75 | $10.83 | $10.83 | 750,682 | $750,682.00 |
| 04-08-2026 | $11.15 | $11.15 | $11.28 | $11.28 | $10.85 | $10.85 | $10.97 | $10.97 | 785,846 | $785,846.00 |
| 04-07-2026 | $10.97 | $10.97 | $11.11 | $11.11 | $10.92 | $10.92 | $10.97 | $10.97 | 718,422 | $718,422.00 |
| 04-06-2026 | $10.96 | $10.96 | $11.14 | $11.14 | $10.92 | $10.92 | $11.04 | $11.04 | 691,097 | $691,097.00 |