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
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
October 16, 2025	18.44	18.3	18.3	18.46	18.26	11,779
October 15, 2025	18.34	18.38	18.38	18.43	18.3	10,000
October 14, 2025	18.25	18.26	18.26	18.32	18.11	150,534
October 13, 2025	18.25	18.25	18.25	18.3	18.2	10,308
October 10, 2025	18.23	18.15	18.15	18.26	18.09	22,904
October 09, 2025	18.1	18.17	18.17	18.21	18.1	17,600
October 08, 2025	18.24	18.16	18.16	18.25	18.1	12,881
October 07, 2025	18.31	18.18	18.18	18.31	18.02	12,700
October 06, 2025	18.34	18.28	18.28	18.34	18.1	13,000
October 03, 2025	18.35	18.24	18.24	18.35	18.15	10,704
October 02, 2025	18.19	18.28	18.28	18.28	18.07	13,400
October 01, 2025	18.08	18.16	18.16	18.2	18.08	132,926
September 30, 2025	18.12	17.98	17.98	18.12	17.97	48,731
September 29, 2025	18.12	18.08	18.08	18.17	18.07	10,900
September 26, 2025	18.16	18.12	18.12	18.16	18.04	14,700
September 25, 2025	18.03	18.14	18.14	18.14	17.95	48,200
September 24, 2025	18.12	18.04	18.04	18.19	18.04	11,700
September 23, 2025	17.92	18.12	18.12	18.14	17.92	52,435
September 22, 2025	17.88	17.95	17.95	17.95	17.74	19,400
September 19, 2025	17.98	17.85	17.85	18.04	17.7	50,943
September 18, 2025	18.47	17.87	17.87	18.66	17.86	268,700
September 17, 2025	18.59	18.47	18.47	18.62	18.47	13,027
September 16, 2025	18.6	18.55	18.55	18.72	18.52	9,800
September 15, 2025	18.57	18.54	18.54	18.73	18.53	24,100
September 12, 2025	18.48	18.48	18.48	18.57	18.34	13,200
September 11, 2025	18.38	18.43	18.43	18.54	18.36	13,528
September 10, 2025	18.54	18.34	18.34	18.57	18.33	12,644

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