The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 - CGABL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.61	17.48	17.48	17.63	17.46	17,722
January 12, 2026	17.52	17.57	17.57	17.6	17.45	21,900
January 09, 2026	17.48	17.44	17.44	17.58	17.39	13,100
January 08, 2026	17.44	17.4	17.4	17.55	17.34	65,200
January 07, 2026	17.46	17.4	17.4	17.49	17.35	9,328
January 06, 2026	17.35	17.39	17.39	17.4	17.25	15,243
January 05, 2026	17.4	17.41	17.41	17.55	17.25	39,100
January 02, 2026	17.21	17.38	17.38	17.43	17.21	40,237
December 31, 2025	17.09	17.1	17.1	17.17	16.92	429,000
December 30, 2025	17.17	17.09	17.09	17.34	17.06	111,400
December 29, 2025	17.15	17.21	17.21	17.3	17.14	35,134
December 26, 2025	17.19	17.2	17.2	17.46	17.19	59,816
December 24, 2025	17.08	17.21	17.21	17.37	17.08	68,965
December 23, 2025	17.36	17.26	17.26	17.44	17.24	54,500
December 22, 2025	17.49	17.32	17.32	17.49	17.29	40,100
December 19, 2025	17.44	17.49	17.49	17.5	17.4	33,200
December 18, 2025	17.55	17.48	17.48	17.6	17.4	67,500
December 17, 2025	17.57	17.52	17.52	17.6	17.46	34,200
December 16, 2025	17.57	17.6	17.6	17.62	17.52	29,000
December 15, 2025	17.48	17.6	17.6	17.64	17.48	36,700
December 12, 2025	17.56	17.55	17.55	17.68	17.45	32,228
December 11, 2025	17.55	17.71	17.71	17.73	17.49	44,743
December 10, 2025	17.65	17.54	17.54	17.65	17.51	22,101
December 09, 2025	17.61	17.6	17.6	17.61	17.5	35,646
December 08, 2025	17.57	17.55	17.55	17.61	17.49	19,007
December 05, 2025	17.58	17.59	17.59	17.63	17.5	30,448
December 04, 2025	17.56	17.6	17.6	17.64	17.48	36,300
December 03, 2025	17.47	17.58	17.58	17.58	17.47	25,500
December 02, 2025	17.46	17.47	17.47	17.54	17.33	57,100
December 01, 2025	17.51	17.51	17.51	17.62	17.44	49,645
November 28, 2025	17.63	17.57	17.57	17.74	17.57	10,675
November 26, 2025	17.56	17.63	17.63	17.64	17.54	17,500
November 25, 2025	17.51	17.59	17.59	17.6	17.51	18,400
November 24, 2025	17.61	17.51	17.51	17.61	17.5	19,500
November 21, 2025	17.47	17.53	17.53	17.62	17.45	10,644
November 20, 2025	17.59	17.47	17.47	17.67	17.46	27,300
November 19, 2025	17.74	17.61	17.61	17.74	17.57	17,023
November 18, 2025	17.52	17.68	17.68	17.7	17.52	15,000
November 17, 2025	17.68	17.71	17.71	17.82	17.48	33,300
November 14, 2025	17.74	17.68	17.68	17.94	17.68	19,700
November 13, 2025	18.08	17.82	17.82	18.08	17.82	18,400
November 12, 2025	17.95	18	18	18.05	17.93	22,700
November 11, 2025	17.96	18.04	18.04	18.05	17.86	17,300
November 10, 2025	17.85	17.92	17.92	17.92	17.8	7,202
November 07, 2025	17.69	17.79	17.79	17.8	17.66	13,100
November 06, 2025	17.69	17.7	17.7	17.7	17.45	12,804
November 05, 2025	17.63	17.63	17.63	17.64	17.55	14,700
November 04, 2025	17.58	17.56	17.56	17.58	17.34	27,116
November 03, 2025	17.75	17.54	17.54	17.75	17.54	12,434
October 31, 2025	18.02	17.7	17.7	18.02	17.67	33,100
October 30, 2025	18.29	18.22	17.93	18.29	18.16	9,736
October 29, 2025	18.29	18.3	18.01	18.38	18.27	4,400
October 28, 2025	18.31	18.27	17.98	18.32	18.24	4,200
October 27, 2025	18.28	18.27	17.98	18.37	18.27	6,517
October 24, 2025	18.3	18.22	17.93	18.3	18.21	4,000
October 23, 2025	18.3	18.22	17.93	18.32	18.2	6,850
October 22, 2025	18.38	18.24	18.24	18.39	18.24	11,246
October 21, 2025	18.34	18.34	18.34	18.41	18.29	5,758
October 20, 2025	18.26	18.27	18.27	18.38	18.26	5,824
October 17, 2025	18.32	18.14	18.14	18.32	18.06	8,312

The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 (CGABL) NASDAQ