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 $1,635.02 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,323.18, while $1000 invested 1 year ago would be worth $805. This corresponds to total returns of 63.5%, 32.32%, -19.5%, respectively, with annualized returns of 5.53%, 5.76%, -19.5%.

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
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
July 27, 2026	10.1	10.21	10.21	10.34	10.1	516,926
July 23, 2026	10.37	10.01	10.01	10.37	9.99	2.06M
July 22, 2026	10.46	10.32	10.32	10.47	10.27	400,514
July 21, 2026	10.37	10.44	10.44	10.58	10.37	386,794
July 20, 2026	10.52	10.36	10.36	10.52	10.25	746,067
July 17, 2026	10.7	10.45	10.45	10.79	10.4	682,777
July 16, 2026	10.57	10.7	10.7	10.72	10.49	712,432
July 15, 2026	10.5	10.6	10.6	10.67	10.5	621,681
July 14, 2026	10.41	10.42	10.42	10.52	10.4	450,458
July 13, 2026	10.52	10.48	10.48	10.65	10.38	882,478
July 10, 2026	10.51	10.53	10.53	10.65	10.49	334,245
July 09, 2026	10.4	10.38	10.38	10.46	10.32	460,879
July 08, 2026	10.39	10.4	10.4	10.46	10.27	615,498
July 07, 2026	10.59	10.39	10.39	10.82	10.38	1.02M
July 06, 2026	10.9	10.53	10.53	10.96	10.52	515,305
July 02, 2026	11	10.89	10.89	11.08	10.87	391,879
July 01, 2026	10.58	10.94	10.94	10.95	10.58	379,904
June 30, 2026	10.56	10.53	10.53	10.66	10.5	624,456
June 29, 2026	10.87	10.86	10.86	10.9	10.74	591,878
June 26, 2026	10.55	10.81	10.81	10.91	10.54	437,551
June 25, 2026	10.56	10.53	10.53	10.73	10.48	474,492
June 24, 2026	10.7	10.55	10.55	10.73	10.49	712,537
June 23, 2026	10.71	10.72	10.72	10.84	10.65	685,189
June 22, 2026	10.92	10.73	10.73	11.09	10.7	641,443
June 18, 2026	10.94	10.95	10.95	11.02	10.77	917,851
June 17, 2026	11.04	10.86	10.86	11.15	10.82	564,141
June 16, 2026	10.96	11.05	11.05	11.13	10.96	403,924
June 15, 2026	11.1	10.96	10.96	11.2	10.93	475,306
June 12, 2026	10.93	10.98	10.98	11	10.81	384,916
June 11, 2026	10.95	10.9	10.9	11	10.82	461,395
June 10, 2026	10.79	10.98	10.98	11.02	10.78	379,171
June 09, 2026	10.66	10.78	10.78	10.8	10.66	483,050
June 08, 2026	10.68	10.6	10.6	10.76	10.48	478,188
June 05, 2026	10.72	10.64	10.64	10.78	10.61	491,713
June 04, 2026	10.58	10.79	10.79	10.81	10.58	499,855
June 03, 2026	10.85	10.58	10.58	10.85	10.5	847,754
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