Carlyle Secured Lending, Inc. (CGBD) NASDAQ

Currency In USD

CGBD Historical Return

If you invested $1000 in Carlyle Secured Lending, Inc. (CGBD) since IPO date, it would be worth $1,682.49 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,241.55, while $1000 invested 1 year ago would be worth $888.5. This corresponds to total returns of 68.25%, 24.15%, -11.15%, respectively, with annualized returns of 5.71%, 4.42%, -11.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CGBD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	10.16	10.08	10.08	10.18	10	512,944
October 20, 2026	10.3	10.13	10.13	10.37	10.13	619,361
October 19, 2026	10.38	10.25	10.25	10.71	10.12	675,164
October 16, 2026	10.71	10.39	10.39	10.76	10.38	533,891
October 15, 2026	10.5	10.66	10.66	10.77	10.46	578,352
October 14, 2026	10.4	10.38	10.38	10.56	10.34	516,439
October 13, 2026	10.6	10.48	10.48	10.61	10.4	445,320
October 12, 2026	10.49	10.53	10.53	10.6	10.4	360,037
October 09, 2026	10.53	10.42	10.42	10.54	10.41	388,256
October 08, 2026	10.35	10.54	10.54	10.6	10.35	661,487
October 07, 2026	10.48	10.4	10.4	10.5	10.28	514,320
October 06, 2026	10.57	10.5	10.5	10.65	10.49	494,747
October 05, 2026	10.63	10.56	10.56	10.89	10.55	484,594
October 02, 2026	10.86	10.65	10.65	10.89	10.64	505,033
October 01, 2026	10.69	10.77	10.77	10.8	10.62	477,471
September 30, 2026	10.76	10.69	10.69	10.95	10.69	766,810
September 29, 2026	11.08	11.1	11.1	11.2	10.91	668,362
September 28, 2026	11.26	11.2	11.2	11.27	11.09	262,014
September 25, 2026	11.15	11.25	11.25	11.27	11.06	271,487
September 24, 2026	11.25	11.15	11.15	11.3	11.03	380,005
September 23, 2026	11.47	11.22	11.22	11.55	11.2	326,564
September 22, 2026	11.62	11.47	11.47	11.62	11.43	252,779
September 21, 2026	11.46	11.52	11.52	11.56	11.45	243,837
September 18, 2026	11.62	11.41	11.41	11.66	11.36	602,565
September 17, 2026	11.49	11.63	11.63	11.76	11.44	255,849
September 16, 2026	11.42	11.39	11.39	11.5	11.24	317,452
September 15, 2026	11.35	11.46	11.46	11.47	11.32	453,864
September 11, 2026	11.43	11.37	11.37	11.5	11.35	246,300
September 10, 2026	11.41	11.38	11.38	11.44	11.34	306,999
September 09, 2026	11.5	11.44	11.44	11.54	11.35	301,541
September 08, 2026	11.7	11.49	11.49	11.75	11.44	409,760
September 04, 2026	11.52	11.69	11.69	11.85	11.5	350,664
September 03, 2026	11.58	11.57	11.57	11.69	11.43	357,735
September 02, 2026	11.59	11.56	11.56	11.74	11.5	348,805
September 01, 2026	11.91	11.55	11.55	11.95	11.55	583,762
August 31, 2026	11.78	11.98	11.98	12.1	11.75	719,933
August 28, 2026	11.6	11.78	11.78	11.91	11.6	668,434
August 27, 2026	11.37	11.66	11.66	11.68	11.35	1.57M
August 26, 2026	11.41	11.33	11.33	11.44	11.25	214,104
August 25, 2026	11.48	11.41	11.41	11.48	11.33	355,567
August 24, 2026	11.3	11.45	11.45	11.48	11.22	297,913
August 21, 2026	11.44	11.35	11.35	11.46	11.27	380,278
August 20, 2026	11.32	11.33	11.33	11.4	11.23	574,569
August 19, 2026	11.23	11.33	11.33	11.39	11.22	596,950
August 18, 2026	11.22	11.21	11.21	11.25	11.12	385,930
August 17, 2026	11.28	11.26	11.26	11.36	11.19	702,232
August 14, 2026	11.36	11.35	11.35	11.46	11.32	583,207
August 13, 2026	11.12	11.37	11.37	11.5	11.12	832,445
August 12, 2026	11.17	11.1	11.1	11.24	10.94	432,866
August 11, 2026	11.15	11.17	11.17	11.33	11.07	0
August 10, 2026	11	11.14	11.14	11.22	10.88	1.02M
August 07, 2026	10.66	11.02	11.02	11.1	10.65	842,272
August 06, 2026	10.32	10.66	10.66	10.69	10.32	500,817
August 05, 2026	10.48	10.28	10.28	10.48	10.2	499,629
August 04, 2026	10.29	10.49	10.49	10.55	10.29	523,473
August 03, 2026	10.01	10.26	10.26	10.31	10.01	327,226
July 31, 2026	10.35	9.99	9.99	10.35	9.95	566,711
July 30, 2026	10.2	10.1	10.1	10.25	9.99	460,301
July 29, 2026	10.35	10.19	10.19	10.38	10.16	303,757
July 28, 2026	10.36	10.34	10.34	10.36	10.18	474,074