Carlyle Secured Lending Inc (CGBD) Historical Stock Data
16.85 ↑0.18 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGBD is down -0.19% a day on average. There have been 14 days where Carlyle Secured Lending Inc closed green and 16 days where CGBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 16.67 | 16.85 | ↑$0.18 (1.08%) | 16.63 | 16.90 | 102.54K |
| 2024-11-21 | 16.53 | 16.67 | ↑$0.14 (0.85%) | 16.53 | 16.85 | 137.06K |
| 2024-11-20 | 16.57 | 16.61 | ↑$0.04 (0.24%) | 16.42 | 16.65 | 151.57K |
| 2024-11-19 | 16.30 | 16.43 | ↑$0.13 (0.80%) | 16.28 | 16.45 | 144.44K |
| 2024-11-18 | 16.26 | 16.37 | ↑$0.11 (0.68%) | 16.21 | 16.47 | 143.58K |
| 2024-11-15 | 16.33 | 16.22 | ↓$0.11 (-0.67%) | 16.10 | 16.38 | 128.09K |
| 2024-11-14 | 16.53 | 16.29 | ↓$0.24 (-1.45%) | 16.29 | 16.63 | 172.29K |
| 2024-11-13 | 16.39 | 16.53 | ↑$0.14 (0.85%) | 16.34 | 16.62 | 133.22K |
| 2024-11-12 | 16.48 | 16.37 | ↓$0.11 (-0.67%) | 16.37 | 16.73 | 213.10K |
| 2024-11-11 | 16.59 | 16.54 | ↓$0.05 (-0.30%) | 16.38 | 16.64 | 211.39K |
| 2024-11-08 | 16.55 | 16.47 | ↓$0.08 (-0.48%) | 16.46 | 16.69 | 192.53K |
| 2024-11-07 | 16.35 | 16.58 | ↑$0.23 (1.41%) | 16.35 | 16.80 | 301.57K |
| 2024-11-06 | 16.90 | 16.41 | ↓$0.49 (-2.90%) | 16.25 | 16.97 | 421.52K |
| 2024-11-05 | 16.50 | 16.79 | ↑$0.29 (1.76%) | 16.50 | 16.84 | 154.84K |
| 2024-11-04 | 16.64 | 16.48 | ↓$0.16 (-0.96%) | 16.42 | 16.73 | 189.76K |
| 2024-11-01 | 17.22 | 16.71 | ↓$0.51 (-2.96%) | 16.62 | 17.27 | 260.29K |
| 2024-10-31 | 17.11 | 17.00 | ↓$0.11 (-0.64%) | 16.95 | 17.18 | 98.99K |
| 2024-10-30 | 17.14 | 17.15 | ↑$0.01 (0.06%) | 17.12 | 17.33 | 78.38K |
| 2024-10-29 | 17.35 | 17.16 | ↓$0.19 (-1.10%) | 17.16 | 17.36 | 60.76K |
| 2024-10-28 | 17.30 | 17.36 | ↑$0.06 (0.35%) | 17.25 | 17.43 | 120.77K |
| 2024-10-25 | 17.40 | 17.20 | ↓$0.20 (-1.15%) | 17.18 | 17.45 | 110.37K |
| 2024-10-24 | 17.31 | 17.36 | ↑$0.05 (0.29%) | 17.22 | 17.38 | 128.26K |
| 2024-10-23 | 17.43 | 17.31 | ↓$0.12 (-0.69%) | 17.20 | 17.63 | 137.64K |
| 2024-10-22 | 17.63 | 17.43 | ↓$0.20 (-1.13%) | 17.41 | 17.69 | 128.80K |
| 2024-10-21 | 17.72 | 17.69 | ↓$0.03 (-0.17%) | 17.55 | 17.75 | 165.92K |
| 2024-10-18 | 17.66 | 17.66 | ↑$0.00 (0.00%) | 17.65 | 17.82 | 122.46K |
| 2024-10-17 | 17.87 | 17.75 | ↓$0.12 (-0.67%) | 17.73 | 17.98 | 236.77K |
| 2024-10-16 | 17.50 | 17.82 | ↑$0.32 (1.83%) | 17.50 | 17.83 | 302.85K |
| 2024-10-15 | 17.37 | 17.40 | ↑$0.03 (0.17%) | 17.30 | 17.47 | 208.19K |
| 2024-10-14 | 17.28 | 17.25 | ↓$0.03 (-0.17%) | 17.21 | 17.33 | 124.39K |
Create an account or log in to view more rows.
$CGBD Lol she wants higher
$CGBD let's gooooooo
$CGBD trash
$CGBD NOT SELLING.
$CGBD -
Buy
buy
buy!
$CGBD Moon soon
$CGBD See ya Monday
$CGBD almost time for the running
$CGBD about to pop IMHO
$CGBD wtf is going on?