Carlyle Secured Lending, Inc. (CGBD) NASDAQ

10.96

-0.05(-0.45%)

Updated at June 02 04:00PM

Currency In USD

CGBD Historical Return

If you invested $1000 in Carlyle Secured Lending, Inc. (CGBD) since IPO date, it would be worth $1,793.78 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,434.55, while $1000 invested 1 year ago would be worth $888.89. This corresponds to total returns of 79.38%, 43.46%, -11.11%, respectively, with annualized returns of 6.73%, 7.48%, -11.11%.

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
June 02, 2026	11.01	10.96	10.96	11.04	10.93	400,598
June 01, 2026	10.83	11.01	11.01	11.1	10.83	541,956
May 29, 2026	10.94	10.81	10.81	11.08	10.8	672,131
May 28, 2026	10.85	10.92	10.92	11.01	10.83	516,283
May 27, 2026	10.77	10.88	10.88	10.94	10.77	440,322
May 26, 2026	10.75	10.76	10.76	10.94	10.7	466,507
May 22, 2026	10.79	10.68	10.68	10.88	10.62	535,805
May 21, 2026	10.94	10.79	10.79	11	10.75	403,274
May 20, 2026	10.88	10.93	10.93	11.03	10.81	376,656
May 19, 2026	10.96	10.86	10.86	11	10.81	454,798
May 18, 2026	11.18	10.92	10.92	11.25	10.9	486,668
May 15, 2026	11.17	11.2	11.2	11.28	11.1	469,403
May 14, 2026	11.2	11.21	11.21	11.43	11.14	457,681
May 13, 2026	11.25	11.12	11.12	11.31	11.1	504,668
May 12, 2026	11.53	11.25	11.25	11.69	11.12	784,607
May 11, 2026	11.29	11.38	11.38	11.6	11.26	1.08M
May 08, 2026	11.72	11.52	11.52	11.78	11.47	787,105
May 07, 2026	11.83	11.78	11.78	11.83	11.58	398,131
May 06, 2026	12.15	11.88	11.88	12.2	11.7	544,920
May 05, 2026	12.04	12.09	12.09	12.13	11.81	648,110
May 04, 2026	11.95	12.04	12.04	12.11	11.92	481,063
May 01, 2026	11.94	11.96	11.96	12.07	11.86	832,969
April 30, 2026	11.47	11.86	11.86	11.89	11.47	500,567
April 29, 2026	11.46	11.44	11.44	11.53	11.38	448,493
April 28, 2026	11.36	11.54	11.54	11.57	11.26	796,506
April 27, 2026	11.49	11.35	11.35	11.54	11.19	1.16M
April 24, 2026	11.49	11.49	11.49	11.65	11.45	840,632
April 23, 2026	11.8	11.48	11.48	11.8	11.44	508,444
April 22, 2026	11.77	11.85	11.85	11.95	11.76	739,716
April 21, 2026	11.93	11.69	11.69	11.96	11.62	601,175
April 20, 2026	11.71	11.91	11.91	11.99	11.71	1.35M
April 17, 2026	11.6	11.82	11.82	11.93	11.57	1.14M
April 16, 2026	11.78	11.57	11.57	11.82	11.53	726,270
April 15, 2026	11.49	11.77	11.77	11.79	11.49	1.04M
April 14, 2026	11.06	11.44	11.44	11.44	11.06	1.34M
April 13, 2026	10.85	11.06	11.06	11.07	10.83	548,556
April 10, 2026	10.86	10.93	10.93	10.97	10.71	533,599
April 09, 2026	10.86	10.83	10.83	10.93	10.75	750,681
April 08, 2026	11.15	10.97	10.97	11.28	10.85	785,846
April 07, 2026	10.97	10.97	10.97	11.11	10.92	718,422
April 06, 2026	10.96	11.04	11.04	11.14	10.92	690,959
April 02, 2026	10.76	10.96	10.96	11.01	10.73	1.87M
April 01, 2026	11.05	10.86	10.86	11.08	10.79	801,900
March 31, 2026	10.95	10.94	10.94	11.18	10.83	964,627
March 30, 2026	10.99	11.29	10.89	11.33	10.99	727,092
March 27, 2026	11.17	10.97	10.58	11.23	10.97	1.32M
March 26, 2026	11.25	11.2	10.8	11.44	11.17	629,062
March 25, 2026	11.25	11.29	10.89	11.4	11.13	642,625
March 24, 2026	11.2	11.21	10.81	11.35	10.97	830,284
March 23, 2026	11.17	11.26	10.86	11.35	10.91	729,039
March 20, 2026	11.24	10.97	10.58	11.26	10.97	1.2M
March 19, 2026	11.02	11.17	10.77	11.27	11.01	573,478
March 18, 2026	11.04	11.13	10.74	11.3	11.04	552,491
March 17, 2026	10.72	11.13	10.74	11.23	10.68	667,750
March 16, 2026	10.81	10.7	10.32	10.85	10.65	653,965
March 13, 2026	10.87	10.75	10.37	10.95	10.73	669,975
March 12, 2026	10.93	10.86	10.48	11.15	10.86	796,793
March 11, 2026	11	11.07	10.68	11.13	10.87	540,908
March 10, 2026	10.87	10.95	10.56	11.05	10.75	784,880
March 09, 2026	10.87	10.87	10.48	10.92	10.61	1.09M