Carlyle Secured Lending, Inc. (CGBD) NASDAQ

13.77

-0.0191(-0.14%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202513.8413.7913.7913.8713.64279,900
September 04, 202513.813.8113.8113.8813.7224,000
September 03, 202513.8713.8113.8113.9413.75468,400
September 02, 202513.8313.8413.8413.9813.73280,559
August 29, 202513.8513.9913.991413.84225,500
August 28, 202513.8313.8113.8113.8513.73284,109
August 27, 202513.8113.8513.8513.8813.78298,200
August 26, 202513.713.8113.8113.8113.68212,713
August 25, 202513.9913.713.714.0213.68426,284
August 22, 202513.8613.9913.9914.0413.84406,347
August 21, 202513.713.7313.7313.7813.65277,938
August 20, 202513.7913.7413.7413.8313.63589,933
August 19, 202513.5813.7513.7513.8513.56758,200
August 18, 202513.5413.5313.5313.5913.45442,609
August 15, 202513.7313.613.613.7913.56360,200
August 14, 202513.6613.6613.6613.8213.62583,020
August 13, 202513.9613.7413.7413.9813.72759,811
August 12, 202513.913.8813.8813.9813.76474,814
August 11, 202513.9713.8213.8213.9813.69346,400
August 08, 202513.713.9313.9313.9713.69542,435
August 07, 202513.6113.6613.6613.7113.52475,918
August 06, 202513.6613.613.613.7113.4671,200
August 05, 202513.713.7413.7413.8513.5546,736
August 04, 202513.6913.7113.7113.7813.6518,400
August 01, 202513.7913.713.713.8513.56403,125
July 31, 202513.9813.7913.7914.113.76309,400
July 30, 202514.113.9813.9814.2513.87537,000
July 29, 202514.0214.114.114.1713.85476,140
July 28, 202514.213.9813.9814.313.96416,751
July 25, 202514.1714.214.214.3214.01826,728
July 24, 202514.0113.9613.9614.1413.93424,013
July 23, 202514.0113.9913.9914.0913.91334,909
July 22, 202513.8513.9913.9914.0113.84231,294
July 21, 20251413.7913.7914.0113.76410,334
July 18, 202514.213.9713.9714.2513.86449,800
July 17, 202514.0914.1614.1614.1914.07705,810
July 16, 202514.1214.114.114.214.02501,439
July 15, 202514.114.0514.0514.214.03296,941
July 14, 202514.1214.114.114.1514.05233,337
July 11, 202514.0614.1814.1814.2514372,000
July 10, 202513.914.1214.1214.4913.9682,400
July 09, 202513.8713.8913.8913.9213.76275,900
July 08, 202513.7813.8413.8413.9113.78222,600
July 07, 202513.8313.7813.7813.8813.73296,400
July 03, 202513.7813.9213.9213.9813.77311,200
July 02, 202513.713.8213.8213.8513.65426,537
July 01, 202513.6313.6613.6613.8113.56335,450
June 30, 202513.613.6813.6813.8213.51688,759
June 27, 202514.1213.9213.5214.1213.87764,500
June 26, 202513.8613.9413.5414.0513.86602,440
June 25, 202513.8913.8613.8613.9613.82275,400
June 24, 202513.8213.9213.9214.0513.8403,809
June 23, 202513.8613.7113.7113.8613.57467,972
June 20, 202514.0313.8913.8914.0313.81556,947
June 18, 202513.8213.9413.9414.0113.8597,911
June 17, 202513.8113.8413.8413.9313.71300,731
June 16, 202513.9513.8113.8114.0613.8370,164
June 13, 202514.0113.913.914.0713.85347,311
June 12, 202514.114.0814.0814.114.01301,000
June 11, 202514.1314.1214.1214.1914.03348,209
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved