Free Trial

Carlyle Secured Lending (CGBD) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free CGBD Stock Alerts
$17.83
-0.02 (-0.11%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Carlyle Secured Lending Stock Price Performance

5 Day
Performance
+2.35%
1 Month
Performance
+9.45%
3 Month
Performance
+18.39%
6 Month
Performance
+25.12%
Year-To-Date
Performance
+19.18%
1 Year
Performance
+33.46%
Receive CGBD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carlyle Secured Lending and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

CGBD Stock Chart for Sunday, May, 12, 2024

CGBD Chart by TradingView

Carlyle Secured Lending Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$17.85$17.83
-0.11%		$17.88$17.68234,114 shs$905.68 million
05/09/2024$17.52$17.85
+1.88%		$17.85$17.56311,079 shs$906.69 million
05/08/2024$17.42$17.52
+0.57%		$17.63$17.25299,491 shs$889.84 million
05/07/2024$17.58$17.42
-0.91%		$17.66$17.42291,391 shs$884.76 million
05/06/2024$17.18$17.58
+2.33%		$17.58$17.27287,308 shs$892.89 million
05/03/2024$17.09$17.18
+0.53%		$17.28$17.10138,177 shs$872.57 million
05/02/2024$17.33$17.09
-1.38%		$17.44$17.06240,293 shs$868.00 million
05/01/2024$17.17$17.33
+0.93%		$17.58$17.15436,793 shs$880.19 million
04/30/2024$17.33$17.17
-0.92%		$17.40$17.17228,576 shs$872.06 million
04/29/2024$17.09$17.33
+1.40%		$17.49$17.00398,737 shs$880.28 million
04/26/2024$16.85$17.09
+1.42%		$17.20$16.96284,814 shs$868.00 million
04/25/2024$17.08$16.85
-1.35%		$17.23$16.50927,993 shs$855.81 million
04/24/2024$16.99$17.08
+0.53%		$17.17$16.85679,978 shs$867.49 million
04/23/2024$16.79$16.99
+1.22%		$17.01$16.77232,855 shs$862.92 million
04/22/2024$16.70$16.79
+0.51%		$16.86$16.72162,081 shs$852.51 million
04/19/2024$16.72$16.70
-0.12%		$16.84$16.64237,008 shs$848.19 million
04/18/2024$16.47$16.72
+1.52%		$16.78$16.43305,977 shs$849.21 million
04/17/2024$16.39$16.47
+0.49%		$16.67$16.43306,444 shs$836.51 million
04/16/2024$16.31$16.39
+0.49%		$16.40$16.23244,899 shs$832.45 million
04/15/2024$16.29$16.31
+0.12%		$16.59$16.25225,696 shs$828.47 million
04/12/2024$16.51$16.29
-1.33%		$16.64$16.25203,889 shs$827.37 million
04/11/2024$16.31$16.51
+1.23%		$16.51$16.27209,430 shs$838.63 million
04/10/2024$16.28$16.31
+0.18%		$16.35$16.16279,082 shs$828.39 million
04/09/2024$16.30$16.28
-0.12%		$16.33$16.20131,476 shs$826.86 million
04/08/2024$16.30$16.30$16.33$16.09254,139 shs$827.88 million
04/05/2024$16.16$16.30
+0.87%		$16.30$16.17145,672 shs$827.88 million
04/04/2024$16.28$16.16
-0.74%		$16.46$16.15256,800 shs$820.77 million
04/03/2024$16.18$16.28
+0.62%		$16.31$16.19140,461 shs$826.86 million
04/02/2024$16.11$16.18
+0.43%		$16.20$16.05152,503 shs$821.78 million
04/01/2024$16.28$16.11
-1.04%		$16.32$16.05276,157 shs$818.31 million
03/29/2024$16.28$16.28$16.46$16.25279,880 shs$826.86 million
03/28/2024$16.23$16.28
+0.31%		$16.45$16.25279,880 shs$826.86 million
03/27/2024$16.42$16.23
-1.16%		$16.25$16.05231,412 shs$824.32 million
03/26/2024$16.49$16.42
-0.42%		$16.52$16.40282,692 shs$833.97 million
03/25/2024$16.38$16.49
+0.67%		$16.63$16.44232,177 shs$837.53 million
03/22/2024$16.55$16.38
-1.03%		$16.61$16.31289,533 shs$831.94 million
03/21/2024$16.36$16.55
+1.16%		$16.60$16.36439,545 shs$840.57 million
03/20/2024$16.22$16.36
+0.86%		$16.36$16.12180,060 shs$830.92 million
03/19/2024$16.07$16.22
+0.93%		$16.24$16.05168,339 shs$823.81 million
03/18/2024$16.04$16.07
+0.19%		$16.10$15.96176,975 shs$816.20 million
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
03/15/2024$16.04$16.04$16.21$16.00267,714 shs$814.67 million
03/14/2024$16.38$16.04
-2.08%		$16.33$16.04186,005 shs$814.67 million
03/13/2024$16.40$16.38
-0.12%		$16.50$16.37186,553 shs$831.94 million
03/12/2024$16.38$16.40
+0.12%		$16.50$16.21261,770 shs$832.96 million
03/11/2024$16.28$16.38
+0.61%		$16.45$16.31187,021 shs$831.94 million
03/08/2024$16.38$16.28
-0.61%		$16.48$16.28146,716 shs$826.86 million
03/07/2024$16.34$16.38
+0.24%		$16.50$16.32258,732 shs$831.94 million
03/06/2024$16.33$16.34
+0.06%		$16.56$16.34252,769 shs$829.91 million
03/05/2024$16.26$16.33
+0.43%		$16.42$16.24214,604 shs$829.40 million
03/04/2024$16.21$16.26
+0.31%		$16.34$16.14237,116 shs$825.85 million
03/01/2024$16.21$16.21$16.32$16.11201,955 shs$823.31 million
02/29/2024$15.96$16.21
+1.57%		$16.25$15.93322,463 shs$823.31 million
02/28/2024$16.22$15.96
-1.60%		$16.33$15.81281,439 shs$810.61 million
02/27/2024$15.35$16.22
+5.67%		$16.51$15.82614,375 shs$823.81 million
02/26/2024$15.44$15.35
-0.58%		$15.50$15.33197,251 shs$779.63 million
02/23/2024$15.43$15.44
+0.06%		$15.52$15.38125,885 shs$784.20 million
02/22/2024$15.30$15.43
+0.85%		$15.48$15.31114,269 shs$783.77 million
02/21/2024$15.29$15.30
+0.07%		$15.41$15.2699,650 shs$777.09 million
02/20/2024$15.39$15.29
-0.65%		$15.39$15.26109,813 shs$776.58 million
02/19/2024$15.39$15.39$15.47$15.11193,700 shs$781.66 million
02/16/2024$15.25$15.39
+0.92%		$15.47$15.11193,780 shs$781.66 million
02/15/2024$14.88$15.25
+2.49%		$15.25$14.92197,884 shs$774.55 million
02/14/2024$14.80$14.88
+0.54%		$14.96$14.8085,395 shs$755.76 million
02/13/2024$15.06$14.80
-1.73%		$14.96$14.78119,423 shs$751.69 million
02/12/2024$14.84$15.06
+1.48%		$15.07$14.87119,249 shs$764.90 million

Related Companies:
This page (NASDAQ:CGBD) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company