Carlyle Secured Lending Stock Price History
NASDAQ: CGBDFinanceFinance: Consumer ServicesUSD
10.42-0.12 (-1.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CGBD price history at a glance
The price history for Carlyle Secured Lending (CGBD) on this page begins on June 12, 2017, when the stock closed at $18.28; it most recently closed at $10.42 on October 5, 2026. The highest price in this record is $20.30, reached on December 25, 2017; the latest close is 48.7% below that peak. Across the 8 complete calendar years in the table, CGBD finished higher in 5 and lower in 3. Its best year was 2021 (+33.8%) and its worst was 2018 (-31.9%).
Over roughly 9 years the share price changed -43.0%, a -5.9% compound annual price return (excluding dividends). In the last 12 months alone, CGBD has lost 12.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $20.30
- Date of high
- Dec 25, 2017
- Low since 2017
- $4.30
- Date of low
- Mar 30, 2020
- 52-week high
- $13.28
- 52-week low
- $9.95
- IPO year
- 2017
- Last close
- $10.42
CGBD returns
1 week
-2.16%
1 month
-8.88%
3 months
-1.04%
6 months
-4.67%
Year to date
-16.57%
1 year
-12.29%
3 years
-27.03%
5 years
-24.93%
CGBD price return, excluding dividends.
CGBD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.42 | -16.97% |
| 2025 | 12.55 | -31.08% |
| 2024 | 18.21 | +21.72% |
| 2023 | 14.96 | +4.54% |
| 2022 | 14.31 | +4.22% |
| 2021 | 13.73 | +33.82% |
| 2020 | 10.26 | -25.00% |
| 2019 | 13.68 | +0.22% |
| 2018 | 13.65 | -31.89% |
| 2017* | 20.04 | +9.63% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
CGBD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.53 | 10.54 | 10.41 | 10.42 | -1.14% | |
| 10.35 | 10.60 | 10.35 | 10.54 | +1.35% | |
| 10.48 | 10.50 | 10.28 | 10.40 | -0.95% | |
| 10.57 | 10.65 | 10.49 | 10.50 | -0.57% | |
| 10.63 | 10.89 | 10.55 | 10.56 | -0.85% | |
| 10.86 | 10.89 | 10.64 | 10.65 | -1.11% | |
| 10.69 | 10.80 | 10.62 | 10.77 | +0.75% | |
| 10.76 | 10.95 | 10.69 | 10.69 | -3.69% | |
| 11.08 | 11.20 | 10.91 | 11.10 | -0.89% | |
| 11.26 | 11.27 | 11.09 | 11.20 | -0.44% | |
| 11.15 | 11.27 | 11.06 | 11.25 | +0.90% | |
| 11.25 | 11.30 | 11.03 | 11.15 | -0.62% | |
| 11.47 | 11.55 | 11.20 | 11.22 | -2.18% | |
| 11.62 | 11.62 | 11.43 | 11.47 | -0.43% | |
| 11.43 | 11.56 | 11.42 | 11.52 | +0.96% | |
| 11.62 | 11.66 | 11.36 | 11.41 | -1.89% | |
| 11.49 | 11.76 | 11.44 | 11.63 | +2.11% | |
| 11.42 | 11.50 | 11.24 | 11.39 | -0.61% | |
| 11.35 | 11.47 | 11.32 | 11.46 | +0.79% | |
| 11.33 | 11.48 | 11.33 | 11.37 | 0.00% | |
| 11.43 | 11.50 | 11.35 | 11.37 | -0.09% | |
| 11.41 | 11.44 | 11.34 | 11.38 | -0.48% | |
| 11.50 | 11.54 | 11.35 | 11.44 | -0.48% | |
| 11.70 | 11.75 | 11.44 | 11.49 | -1.71% | |
| 11.52 | 11.85 | 11.50 | 11.69 | +1.04% | |
| 11.58 | 11.70 | 11.43 | 11.57 | +0.09% | |
| 11.59 | 11.74 | 11.50 | 11.56 | +0.09% | |
| 11.91 | 11.95 | 11.55 | 11.55 | -3.59% | |
| 11.78 | 12.10 | 11.75 | 11.98 | +1.70% | |
| 11.60 | 11.91 | 11.60 | 11.78 | +1.03% | |
| 11.37 | 11.68 | 11.35 | 11.66 | +2.91% | |
| 11.41 | 11.44 | 11.25 | 11.33 | -0.70% | |
| 11.48 | 11.48 | 11.33 | 11.41 | -0.35% | |
| 11.30 | 11.48 | 11.22 | 11.45 | +0.88% | |
| 11.44 | 11.46 | 11.27 | 11.35 | +0.18% | |
| 11.32 | 11.40 | 11.23 | 11.33 | 0.00% | |
| 11.23 | 11.39 | 11.22 | 11.33 | +1.07% | |
| 11.22 | 11.25 | 11.12 | 11.21 | -0.44% | |
| 11.28 | 11.36 | 11.19 | 11.26 | -0.79% | |
| 11.36 | 11.46 | 11.32 | 11.35 | -0.18% | |
| 11.12 | 11.50 | 11.12 | 11.37 | +2.43% | |
| 11.17 | 11.24 | 10.94 | 11.10 | -0.63% | |
| 11.15 | 11.33 | 11.07 | 11.17 | +0.27% | |
| 11.00 | 11.22 | 10.88 | 11.14 | +1.09% | |
| 10.66 | 11.10 | 10.65 | 11.02 | +3.38% | |
| 10.32 | 10.69 | 10.32 | 10.66 | +3.70% | |
| 10.48 | 10.48 | 10.20 | 10.28 | -2.00% | |
| 10.29 | 10.55 | 10.29 | 10.49 | +2.24% | |
| 10.01 | 10.31 | 10.01 | 10.26 | +2.70% | |
| 10.35 | 10.35 | 9.95 | 9.99 | -1.09% | |
| 10.20 | 10.25 | 9.99 | 10.10 | -0.88% | |
| 10.35 | 10.38 | 10.16 | 10.19 | -1.45% | |
| 10.36 | 10.36 | 10.18 | 10.34 | +1.27% | |
| 10.10 | 10.34 | 10.10 | 10.21 | +1.69% | |
| 10.07 | 10.14 | 9.98 | 10.04 | +0.30% | |
| 10.37 | 10.37 | 10.00 | 10.01 | -3.00% | |
| 10.46 | 10.47 | 10.27 | 10.32 | -1.15% | |
| 10.37 | 10.58 | 10.37 | 10.44 | +0.77% | |
| 10.52 | 10.52 | 10.25 | 10.36 | -0.86% | |
| 10.70 | 10.79 | 10.40 | 10.45 | -2.34% | |
| 10.57 | 10.72 | 10.49 | 10.70 | +0.94% | |
| 10.50 | 10.67 | 10.50 | 10.60 | +1.73% | |
| 10.41 | 10.52 | 10.40 | 10.42 | -0.57% | |
| 10.52 | 10.65 | 10.38 | 10.48 | -0.47% | |
| 10.51 | 10.65 | 10.49 | 10.53 | +1.45% | |
| 10.40 | 10.46 | 10.32 | 10.38 | -0.19% | |
| 10.39 | 10.46 | 10.27 | 10.40 | +0.10% | |
| 10.59 | 10.82 | 10.38 | 10.39 | -1.33% | |
| 10.90 | 10.96 | 10.52 | 10.53 | -3.31% | |
| 11.00 | 11.08 | 10.87 | 10.89 | -0.46% | |
| 10.58 | 10.95 | 10.58 | 10.94 | +3.89% | |
| 10.56 | 10.66 | 10.50 | 10.53 | -3.04% | |
| 10.87 | 10.90 | 10.74 | 10.86 | +0.46% | |
| 10.55 | 10.91 | 10.54 | 10.81 | +2.66% | |
| 10.56 | 10.73 | 10.48 | 10.53 | -0.19% | |
| 10.70 | 10.73 | 10.49 | 10.55 | -1.59% | |
| 10.71 | 10.84 | 10.65 | 10.72 | -0.09% | |
| 10.92 | 11.09 | 10.70 | 10.73 | -2.01% | |
| 10.94 | 11.02 | 10.77 | 10.95 | +0.83% | |
| 11.04 | 11.15 | 10.82 | 10.86 | -1.72% | |
| 10.96 | 11.13 | 10.96 | 11.05 | +0.82% | |
| 11.10 | 11.20 | 10.93 | 10.96 | -0.18% | |
| 10.93 | 11.00 | 10.81 | 10.98 | +0.73% | |
| 10.95 | 11.00 | 10.82 | 10.90 | -0.73% | |
| 10.79 | 11.02 | 10.78 | 10.98 | +1.86% | |
| 10.66 | 10.80 | 10.66 | 10.78 | +1.70% | |
| 10.68 | 10.76 | 10.48 | 10.60 | -0.38% | |
| 10.72 | 10.78 | 10.61 | 10.64 | -1.39% | |
| 10.58 | 10.81 | 10.58 | 10.79 | +1.98% | |
| 10.85 | 10.85 | 10.50 | 10.58 | -3.47% | |
| 11.01 | 11.04 | 10.93 | 10.96 | -0.45% | |
| 10.83 | 11.10 | 10.83 | 11.01 | +1.85% | |
| 10.94 | 11.08 | 10.80 | 10.81 | -1.01% | |
| 10.85 | 11.01 | 10.83 | 10.92 | +0.37% | |
| 10.77 | 10.94 | 10.77 | 10.88 | +1.12% | |
| 10.72 | 10.94 | 10.70 | 10.76 | +0.75% | |
| 10.79 | 10.88 | 10.62 | 10.68 | -1.02% | |
| 10.94 | 11.00 | 10.75 | 10.79 | -1.28% | |
| 10.88 | 11.03 | 10.81 | 10.93 | +0.64% | |
| 10.96 | 11.00 | 10.81 | 10.86 | -0.55% | |
| 11.18 | 11.25 | 10.90 | 10.92 | -2.50% | |
| 11.17 | 11.28 | 11.10 | 11.20 | -0.09% | |
| 11.18 | 11.43 | 11.15 | 11.21 | +0.81% | |
| 11.25 | 11.31 | 11.10 | 11.12 | -1.16% | |
| 11.53 | 11.69 | 11.12 | 11.25 | -1.14% | |
| 11.29 | 11.60 | 11.26 | 11.38 | -1.22% | |
| 11.72 | 11.78 | 11.47 | 11.52 | -2.21% | |
| 11.83 | 11.83 | 11.58 | 11.78 | -0.84% | |
| 12.15 | 12.20 | 11.70 | 11.88 | -1.74% | |
| 12.04 | 12.13 | 11.81 | 12.09 | +0.42% | |
| 11.95 | 12.11 | 11.92 | 12.04 | +0.67% | |
| 11.94 | 12.07 | 11.86 | 11.96 | +0.84% | |
| 11.47 | 11.89 | 11.47 | 11.86 | +3.67% | |
| 11.46 | 11.53 | 11.38 | 11.44 | -0.87% | |
| 11.36 | 11.57 | 11.26 | 11.54 | +1.67% | |
| 11.49 | 11.54 | 11.19 | 11.35 | -1.22% | |
| 11.49 | 11.65 | 11.45 | 11.49 | +0.09% | |
| 11.80 | 11.80 | 11.44 | 11.48 | -3.12% | |
| 11.77 | 11.95 | 11.76 | 11.85 | +1.37% | |
| 11.93 | 11.96 | 11.62 | 11.69 | -1.85% | |
| 11.71 | 11.99 | 11.71 | 11.91 | +0.76% | |
| 11.60 | 11.93 | 11.57 | 11.82 | +2.16% | |
| 11.78 | 11.82 | 11.54 | 11.57 | -1.70% | |
| 11.49 | 11.79 | 11.49 | 11.77 | +2.88% | |
| 11.06 | 11.44 | 11.06 | 11.44 | +3.44% | |
| 10.85 | 11.07 | 10.83 | 11.06 | +1.19% | |
| 10.86 | 10.97 | 10.71 | 10.93 | +0.92% | |
| 10.86 | 10.93 | 10.75 | 10.83 | -1.28% | |
| 11.15 | 11.28 | 10.85 | 10.97 | 0.00% | |
| 10.97 | 11.11 | 10.92 | 10.97 | -0.63% | |
| 10.96 | 11.14 | 10.92 | 11.04 | +0.73% | |
| 10.76 | 11.01 | 10.73 | 10.96 | +0.92% | |
| 11.05 | 11.08 | 10.79 | 10.86 | -0.73% | |
| 10.95 | 11.18 | 10.83 | 10.94 | -3.10% | |
| 10.99 | 11.33 | 10.99 | 11.29 | +2.92% | |
| 11.17 | 11.23 | 10.97 | 10.97 | -2.05% | |
| 11.25 | 11.44 | 11.17 | 11.20 | -0.80% | |
| 11.25 | 11.40 | 11.13 | 11.29 | +0.71% | |
| 11.20 | 11.35 | 10.97 | 11.21 | -0.44% | |
| 11.17 | 11.35 | 10.91 | 11.26 | +2.64% | |
| 11.24 | 11.26 | 10.97 | 10.97 | -1.79% | |
| 11.02 | 11.27 | 11.01 | 11.17 | +0.36% | |
| 11.04 | 11.30 | 11.04 | 11.13 | 0.00% | |
| 10.72 | 11.23 | 10.68 | 11.13 | +4.02% | |
| 10.81 | 10.86 | 10.65 | 10.70 | -0.47% | |
| 10.87 | 10.95 | 10.73 | 10.75 | -1.01% | |
| 10.93 | 11.15 | 10.86 | 10.86 | -1.90% | |
| 11.00 | 11.13 | 10.87 | 11.07 | +1.10% | |
| 10.87 | 11.05 | 10.75 | 10.95 | +0.74% | |
| 10.87 | 10.92 | 10.61 | 10.87 | -1.36% | |
| 11.26 | 11.26 | 11.01 | 11.02 | -2.48% | |
| 11.21 | 11.44 | 11.21 | 11.30 | +0.71% | |
| 11.24 | 11.29 | 10.95 | 11.22 | +0.90% | |
| 10.95 | 11.19 | 10.89 | 11.12 | -0.36% | |
| 11.00 | 11.33 | 10.87 | 11.16 | +0.36% | |
| 11.50 | 11.50 | 11.08 | 11.12 | -3.97% | |
| 11.43 | 11.62 | 11.23 | 11.58 | +1.85% | |
| 11.29 | 11.42 | 10.87 | 11.37 | -0.70% | |
| 11.12 | 11.51 | 11.12 | 11.45 | +3.15% | |
| 11.45 | 11.56 | 11.07 | 11.10 | -3.81% | |
| 11.56 | 11.68 | 11.40 | 11.54 | -0.86% | |
| 11.68 | 11.80 | 11.52 | 11.64 | -1.27% | |
| 11.75 | 11.87 | 11.63 | 11.79 | +0.34% | |
| 11.90 | 11.93 | 11.65 | 11.75 | -1.43% | |
| 12.07 | 12.13 | 11.87 | 11.92 | -1.24% | |
| 12.18 | 12.33 | 11.98 | 12.07 | -0.82% | |
| 12.25 | 12.28 | 12.09 | 12.17 | -0.49% | |
| 12.15 | 12.29 | 12.05 | 12.23 | +0.41% | |
| 11.92 | 12.24 | 11.87 | 12.18 | +1.67% | |
| 11.97 | 12.17 | 11.92 | 11.98 | -0.08% | |
| 12.19 | 12.19 | 11.87 | 11.99 | -1.64% | |
| 11.84 | 12.25 | 11.83 | 12.19 | +3.48% | |
| 12.10 | 12.13 | 11.70 | 11.78 | -2.48% | |
| 12.16 | 12.16 | 11.91 | 12.08 | -1.39% | |
| 12.31 | 12.37 | 12.13 | 12.25 | -0.65% | |
| 12.48 | 12.48 | 12.24 | 12.33 | -0.40% | |
| 12.49 | 12.60 | 12.38 | 12.38 | -0.64% | |
| 12.51 | 12.70 | 12.41 | 12.46 | -0.64% | |
| 12.70 | 12.84 | 12.34 | 12.54 | -2.03% | |
| 12.88 | 12.93 | 12.78 | 12.80 | -0.54% | |
| 12.90 | 12.99 | 12.87 | 12.87 | -0.08% | |
| 12.73 | 12.98 | 12.73 | 12.88 | +1.10% | |
| 12.71 | 12.80 | 12.63 | 12.74 | -0.93% | |
| 12.95 | 12.97 | 12.75 | 12.86 | -0.54% | |
| 12.81 | 12.98 | 12.76 | 12.93 | +0.94% | |
| 12.53 | 12.87 | 12.50 | 12.81 | +2.23% | |
| 12.78 | 12.78 | 12.51 | 12.53 | -1.10% | |
| 12.63 | 12.82 | 12.63 | 12.67 | -0.24% | |
| 12.63 | 12.77 | 12.63 | 12.70 | +0.32% | |
| 12.26 | 12.78 | 12.25 | 12.66 | +3.01% | |
| 12.65 | 12.70 | 12.26 | 12.29 | -2.92% | |
| 12.78 | 12.80 | 12.54 | 12.66 | -1.33% | |
| 12.61 | 12.94 | 12.61 | 12.83 | +2.23% | |
| 12.49 | 12.65 | 12.35 | 12.55 | +0.48% | |
| 12.28 | 12.56 | 12.25 | 12.49 | -1.73% | |
| 12.65 | 12.79 | 12.64 | 12.71 | +0.47% | |
| 12.63 | 12.78 | 12.63 | 12.65 | +0.16% | |
| 12.51 | 12.70 | 12.51 | 12.63 | +0.64% | |
| 12.44 | 12.60 | 12.44 | 12.55 | +0.64% | |
| 12.53 | 12.60 | 12.45 | 12.47 | -0.56% | |
| 12.51 | 12.64 | 12.48 | 12.54 | +0.16% | |
| 12.78 | 12.80 | 12.52 | 12.52 | -2.19% | |
| 12.90 | 12.90 | 12.73 | 12.80 | 0.00% | |
| 12.80 | 12.95 | 12.77 | 12.80 | -0.08% | |
| 12.75 | 12.93 | 12.75 | 12.81 | +0.31% | |
| 13.02 | 13.04 | 12.64 | 12.77 | -1.92% | |
| 13.08 | 13.22 | 12.97 | 13.02 | -0.08% | |
| 13.15 | 13.28 | 12.99 | 13.03 | -0.76% | |
| 13.02 | 13.19 | 13.02 | 13.13 | +0.77% | |
| 13.00 | 13.11 | 12.99 | 13.03 | +0.39% | |
| 12.89 | 13.08 | 12.89 | 12.98 | +0.08% | |
| 12.98 | 13.06 | 12.93 | 12.97 | +0.23% | |
| 12.93 | 13.02 | 12.86 | 12.94 | +0.39% | |
| 12.74 | 12.95 | 12.74 | 12.89 | +1.58% | |
| 12.59 | 12.75 | 12.54 | 12.69 | +1.12% | |
| 12.56 | 12.70 | 12.55 | 12.55 | -0.79% | |
| 12.51 | 12.67 | 12.51 | 12.65 | +0.96% | |
| 12.41 | 12.61 | 12.41 | 12.53 | +0.80% | |
| 12.28 | 12.53 | 12.20 | 12.43 | +1.64% | |
| 12.21 | 12.33 | 12.16 | 12.23 | +0.08% | |
| 11.90 | 12.32 | 11.85 | 12.22 | +2.60% | |
| 11.83 | 11.99 | 11.77 | 11.91 | +1.36% | |
| 11.77 | 11.98 | 11.75 | 11.75 | -0.34% | |
| 11.65 | 11.87 | 11.55 | 11.79 | +1.29% | |
| 11.88 | 11.90 | 11.63 | 11.64 | -2.02% | |
| 11.91 | 11.93 | 11.78 | 11.88 | -0.67% | |
| 12.12 | 12.25 | 11.89 | 11.96 | -1.48% | |
| 12.14 | 12.26 | 12.10 | 12.14 | +0.66% | |
| 11.87 | 12.13 | 11.87 | 12.06 | +1.60% | |
| 12.03 | 12.05 | 11.77 | 11.87 | -0.92% | |
| 11.88 | 12.07 | 11.82 | 11.98 | +0.42% | |
| 12.13 | 12.26 | 11.82 | 11.93 | -1.65% | |
| 12.39 | 12.40 | 12.00 | 12.13 | -2.73% | |
| 12.55 | 12.60 | 12.40 | 12.47 | -1.19% | |
| 12.64 | 12.65 | 12.43 | 12.62 | -0.16% | |
| 12.55 | 12.70 | 12.45 | 12.64 | +0.64% | |
| 12.73 | 12.76 | 12.40 | 12.56 | -1.80% | |
| 12.91 | 12.97 | 12.68 | 12.79 | -1.08% | |
| 12.85 | 13.05 | 12.80 | 12.93 | +0.62% | |
| 12.61 | 12.87 | 12.59 | 12.85 | +2.23% | |
| 12.52 | 12.63 | 12.52 | 12.57 | +0.56% | |
| 12.38 | 12.53 | 12.36 | 12.50 | +0.89% | |
| 12.51 | 12.66 | 12.35 | 12.39 | -1.35% | |
| 12.43 | 12.65 | 12.41 | 12.56 | +1.13% | |
| 12.33 | 12.44 | 12.22 | 12.42 | +0.65% | |
| 12.22 | 12.40 | 12.17 | 12.34 | +1.15% | |
| 12.46 | 12.50 | 12.13 | 12.20 | -1.93% | |
| 12.38 | 12.61 | 12.30 | 12.44 | +0.65% | |
| 12.15 | 12.54 | 12.10 | 12.36 | +1.23% | |
| 11.78 | 12.23 | 11.77 | 12.21 | +4.09% | |
| 11.89 | 11.97 | 11.65 | 11.73 | -1.26% | |
| 12.20 | 12.20 | 11.74 | 11.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CGBD chart for longer ranges.