CGBD Historical Stock Prices & CSV Downloads

Carlyle Secured Lending, Inc. (CGBD), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	10.84	10.96	10.78	10.96	10.96	265,817
Oct 30, 2026	10.79	10.81	10.66	10.78	10.78	461,300
Oct 29, 2026	10.57	10.83	10.57	10.81	10.81	344,500
Oct 28, 2026	10.49	10.58	10.44	10.57	10.57	473,800
Oct 27, 2026	10.42	10.58	10.38	10.49	10.49	370,500
Oct 26, 2026	10.22	10.31	10.11	10.26	10.26	392,200
Oct 23, 2026	10.22	10.26	10.11	10.22	10.22	322,000
Oct 22, 2026	10.02	10.32	10.02	10.28	10.28	347,200
Oct 21, 2026	10.16	10.18	10.00	10.08	10.08	512,900
Oct 20, 2026	10.30	10.37	10.13	10.13	10.13	619,400
Oct 19, 2026	10.38	10.71	10.12	10.25	10.25	675,200
Oct 16, 2026	10.71	10.76	10.38	10.39	10.39	533,900
Oct 15, 2026	10.50	10.77	10.46	10.66	10.66	578,400
Oct 14, 2026	10.40	10.56	10.34	10.38	10.38	516,400
Oct 13, 2026	10.60	10.61	10.40	10.48	10.48	461,000
Oct 12, 2026	10.49	10.60	10.40	10.53	10.53	360,000
Oct 9, 2026	10.53	10.54	10.41	10.42	10.42	388,300
Oct 8, 2026	10.35	10.60	10.35	10.54	10.54	661,500
Oct 7, 2026	10.48	10.50	10.28	10.40	10.40	514,300
Oct 6, 2026	10.57	10.65	10.49	10.50	10.50	494,700
Oct 5, 2026	10.63	10.89	10.55	10.56	10.56	484,600
Oct 2, 2026	10.86	10.89	10.64	10.65	10.65	505,000
Oct 1, 2026	10.69	10.80	10.62	10.77	10.77	477,500
Sep 30, 2026	10.76	10.95	10.69	10.69	10.69	767,600
Sep 29, 2026	11.08	11.20	10.91	11.10	10.75	668,400

Historical stock data.