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
September 05, 2025	18.75	18.77	18.77	18.78	18.63	13,012
September 04, 2025	18.48	18.6	18.6	18.6	18.39	11,700
September 03, 2025	18.39	18.49	18.49	18.5	18.39	5,000
September 02, 2025	18.25	18.39	18.39	18.42	18.25	7,200
August 29, 2025	18.48	18.27	18.27	18.54	18.17	49,337
August 28, 2025	18.56	18.47	18.47	18.56	18.45	5,030
August 27, 2025	18.58	18.41	18.41	18.58	18.41	5,700
August 26, 2025	18.73	18.51	18.51	18.73	18.49	10,514
August 25, 2025	18.65	18.67	18.67	18.74	18.61	11,824
August 22, 2025	18.36	18.62	18.62	18.62	18.36	19,400
August 21, 2025	18.55	18.36	18.36	18.55	18.33	14,200
August 20, 2025	18.5	18.57	18.57	18.58	18.39	7,326
August 19, 2025	18.32	18.48	18.48	18.5	18.32	26,918
August 18, 2025	18.21	18.29	18.29	18.29	18.2	7,214
August 15, 2025	18.24	18.22	18.22	18.24	18.1	26,800
August 14, 2025	18.27	18.19	18.19	18.29	18.13	16,036
August 13, 2025	18.14	18.28	18.28	18.33	18.14	20,558
August 12, 2025	18.14	18.11	18.11	18.14	18.11	15,700
August 11, 2025	18.05	18.1	18.1	18.1	18.05	12,600
August 08, 2025	18.01	18.05	18.05	18.07	18.01	5,800
August 07, 2025	18.1	17.97	17.97	18.12	17.96	23,100
August 06, 2025	18.13	18.07	18.07	18.14	18.02	7,823
August 05, 2025	18.1	18.13	18.13	18.14	18.05	19,205
August 04, 2025	17.97	18.14	18.14	18.14	17.97	32,104
August 01, 2025	17.83	18	18	18.04	17.83	8,813
July 31, 2025	18.15	18.13	17.84	18.43	17.9	77,913
July 30, 2025	18.15	18.15	17.86	18.24	17.96	27,100
July 29, 2025	17.89	18.15	17.86	18.15	17.8	29,000
July 28, 2025	17.83	17.88	17.59	17.9	17.72	28,300
July 25, 2025	17.73	17.82	17.54	17.83	17.66	12,237
July 24, 2025	17.66	17.74	17.46	17.75	17.65	20,000
July 23, 2025	17.6	17.64	17.36	17.65	17.45	44,200
July 22, 2025	17.72	17.54	17.26	17.72	17.46	48,700
July 21, 2025	17.69	17.73	17.45	17.88	17.6	23,930
July 18, 2025	17.68	17.66	17.38	17.7	17.62	9,726
July 17, 2025	17.51	17.67	17.67	17.67	17.47	11,300
July 16, 2025	17.54	17.51	17.51	17.56	17.43	34,306
July 15, 2025	17.59	17.52	17.52	17.59	17.4	43,400
July 14, 2025	17.71	17.54	17.54	17.71	17.39	18,016
July 11, 2025	17.77	17.62	17.62	17.77	17.59	25,000
July 10, 2025	17.6	17.74	17.74	17.78	17.59	15,047
July 09, 2025	17.49	17.6	17.6	17.61	17.49	18,808
July 08, 2025	17.39	17.48	17.48	17.48	17.34	15,046
July 07, 2025	17.15	17.37	17.37	17.37	17.03	188,349
July 03, 2025	17.03	17.18	17.18	17.18	17.02	194,400
July 02, 2025	16.9	17.03	17.03	17.04	16.85	100,500
July 01, 2025	16.76	16.9	16.9	16.93	16.76	54,601
June 30, 2025	16.8	16.75	16.75	16.84	16.71	112,143
June 27, 2025	16.87	16.78	16.78	16.92	16.76	48,200
June 26, 2025	16.77	16.84	16.84	16.86	16.72	55,000
June 25, 2025	16.84	16.71	16.71	16.85	16.67	28,800
June 24, 2025	16.75	16.81	16.81	16.86	16.73	59,300
June 23, 2025	16.74	16.73	16.73	16.77	16.63	219,518
June 20, 2025	16.72	16.74	16.74	16.8	16.69	17,400
June 18, 2025	16.76	16.73	16.73	16.79	16.7	11,000
June 17, 2025	16.73	16.71	16.71	16.73	16.71	5,024
June 16, 2025	16.7	16.73	16.73	16.73	16.6	41,301
June 13, 2025	16.65	16.62	16.62	16.72	16.6	12,945
June 12, 2025	16.85	16.78	16.78	16.89	16.76	11,500
June 11, 2025	16.97	16.83	16.83	16.98	16.77	14,200

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