MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGBD — Carlyle Secured Lending, Inc. Common Stock
NasdaqCarlyle Secured Lending, Inc. Common Stock
$10.65
-0.12(-1.11%)
- O
- 10.86
- H
- 10.89
- L
- 10.64
- V
- 505.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.65
Period Return-25.05%
Period High$15.15
Period Low$9.95
Avg Daily Volume555.8K
Total Trading Days365
CGBD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.86 | $10.89 | $10.64 | $10.65 | $-0.12 | -1.11% | 505,029 | $10.71 | $10.64 $10.89 |
| Oct 1, 2026 | $10.69 | $10.80 | $10.62 | $10.77 | +$0.08 | +0.75% | 477,479 | $10.72 | $10.62 $10.80 |
| Sep 30, 2026 | $10.76 | $10.95 | $10.69 | $10.69 | $-0.41 | -3.69% | 767,693 | $10.77 | $10.69 $10.95 |
| Sep 29, 2026 | $11.08 | $11.20 | $10.91 | $11.10 | $-0.10 | -0.89% | 668,544 | $11.03 | $10.91 $11.20 |
| Sep 28, 2026 | $11.26 | $11.27 | $11.09 | $11.20 | $-0.05 | -0.44% | 262,032 | $11.19 | $11.09 $11.27 |
| Sep 25, 2026 | $11.15 | $11.27 | $11.06 | $11.25 | +$0.10 | +0.90% | 271,490 | $11.18 | $11.06 $11.27 |
| Sep 24, 2026 | $11.25 | $11.30 | $11.03 | $11.15 | $-0.07 | -0.62% | 380,014 | $11.14 | $11.03 $11.30 |
| Sep 23, 2026 | $11.47 | $11.55 | $11.20 | $11.22 | $-0.25 | -2.18% | 326,566 | $11.24 | $11.20 $11.55 |
| Sep 22, 2026 | $11.62 | $11.62 | $11.43 | $11.47 | $-0.05 | -0.43% | 252,781 | $11.47 | $11.43 $11.62 |
| Sep 21, 2026 | $11.43 | $11.56 | $11.42 | $11.52 | +$0.11 | +0.96% | 243,844 | $11.50 | $11.42 $11.56 |
| Sep 18, 2026 | $11.62 | $11.66 | $11.36 | $11.41 | $-0.22 | -1.89% | 602,567 | $11.42 | $11.36 $11.66 |
| Sep 17, 2026 | $11.49 | $11.76 | $11.44 | $11.63 | +$0.24 | +2.11% | 255,852 | $11.68 | $11.44 $11.76 |
| Sep 16, 2026 | $11.42 | $11.50 | $11.24 | $11.39 | $-0.07 | -0.61% | 317,455 | $11.38 | $11.24 $11.50 |
| Sep 15, 2026 | $11.35 | $11.47 | $11.32 | $11.46 | +$0.09 | +0.79% | 453,761 | $11.42 | $11.32 $11.47 |
| Sep 14, 2026 | $11.33 | $11.48 | $11.33 | $11.37 | +$0.00 | +0.00% | 322,223 | $11.38 | $11.33 $11.48 |
| Sep 11, 2026 | $11.43 | $11.50 | $11.35 | $11.37 | $-0.01 | -0.09% | 246,316 | $11.40 | $11.35 $11.50 |
| Sep 10, 2026 | $11.41 | $11.44 | $11.34 | $11.38 | $-0.06 | -0.48% | 307,002 | $11.39 | $11.34 $11.44 |
| Sep 9, 2026 | $11.50 | $11.54 | $11.35 | $11.44 | $-0.06 | -0.48% | 301,549 | $11.46 | $11.35 $11.54 |
| Sep 8, 2026 | $11.70 | $11.75 | $11.44 | $11.49 | $-0.20 | -1.71% | 409,763 | $11.52 | $11.44 $11.75 |
| Sep 4, 2026 | $11.52 | $11.85 | $11.50 | $11.69 | +$0.12 | +1.04% | 350,666 | $11.74 | $11.50 $11.85 |
| Sep 3, 2026 | $11.58 | $11.69 | $11.43 | $11.57 | +$0.01 | +0.09% | 357,745 | $11.53 | $11.43 $11.69 |
| Sep 2, 2026 | $11.59 | $11.74 | $11.50 | $11.56 | +$0.01 | +0.09% | 348,802 | $11.60 | $11.50 $11.74 |
| Sep 1, 2026 | $11.91 | $11.95 | $11.55 | $11.55 | $-0.43 | -3.59% | 583,397 | $11.71 | $11.55 $11.95 |
| Aug 31, 2026 | $11.78 | $12.10 | $11.75 | $11.98 | +$0.20 | +1.70% | 719,934 | $12.00 | $11.75 $12.10 |
| Aug 28, 2026 | $11.60 | $11.91 | $11.60 | $11.78 | +$0.12 | +1.03% | 668,442 | $11.80 | $11.60 $11.91 |
| Aug 27, 2026 | $11.37 | $11.68 | $11.35 | $11.66 | +$0.33 | +2.91% | 1,576,067 | $11.53 | $11.35 $11.68 |
| Aug 26, 2026 | $11.41 | $11.44 | $11.25 | $11.33 | $-0.08 | -0.70% | 214,195 | $11.33 | $11.25 $11.44 |
| Aug 25, 2026 | $11.48 | $11.48 | $11.33 | $11.41 | $-0.04 | -0.35% | 355,567 | $11.41 | $11.33 $11.48 |
| Aug 24, 2026 | $11.30 | $11.48 | $11.22 | $11.45 | +$0.10 | +0.88% | 297,915 | $11.41 | $11.22 $11.48 |
| Aug 21, 2026 | $11.44 | $11.46 | $11.27 | $11.35 | +$0.02 | +0.18% | 380,279 | $11.36 | $11.27 $11.46 |