Carlyle Secured Lending, Inc.
CGBDNASDAQFinancial Services● Active
$10.69
+$0.05(+0.42%)
Market Cap$742576813
P/E Ratio—
52W High$14.49
52W Low$10.48
Carlyle Secured Lending, Inc.（CGBD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cgbd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.74
Jul 17, 2024
-43.0% from here
5-Year Low5Y
$10.48
Jun 8, 2026
+2.0% from low
IPO Priceadj.
$18.11
Jun 14, 2017
-41.0% since IPO
1 Year Ago
$14.14
Jun 9, 2025
-24.4% in 1Y
5 Years Ago
$13.84
Jun 8, 2021
-22.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CGBD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.68 | $10.76 | $10.48 | $10.72 | $10.72 | 203K | +0.33% |
| Jun 5, 2026 | $10.72 | $10.78 | $10.61 | $10.64 | $10.64 | 492K | -0.75% |
| Jun 4, 2026 | $10.58 | $10.81 | $10.58 | $10.79 | $10.79 | 500K | +1.98% |
| Jun 3, 2026 | $10.85 | $10.85 | $10.50 | $10.58 | $10.58 | 855K | -2.49% |
| Jun 2, 2026 | $11.01 | $11.04 | $10.93 | $10.96 | $10.96 | 401K | -0.45% |
| Jun 1, 2026 | $10.83 | $11.10 | $10.83 | $11.01 | $11.01 | 542K | +1.66% |
| May 29, 2026 | $10.94 | $11.08 | $10.80 | $10.81 | $10.81 | 672K | -1.19% |
| May 28, 2026 | $10.85 | $11.01 | $10.83 | $10.92 | $10.92 | 516K | +0.65% |
| May 27, 2026 | $10.77 | $10.94 | $10.77 | $10.88 | $10.88 | 490K | +1.02% |
| May 26, 2026 | $10.72 | $10.94 | $10.70 | $10.76 | $10.76 | 496K | +0.37% |
| May 22, 2026 | $10.79 | $10.88 | $10.62 | $10.68 | $10.68 | 536K | -1.02% |
| May 21, 2026 | $10.94 | $11.00 | $10.75 | $10.79 | $10.79 | 403K | -1.37% |
| May 20, 2026 | $10.88 | $11.03 | $10.81 | $10.93 | $10.93 | 379K | +0.46% |
| May 19, 2026 | $10.96 | $11.00 | $10.81 | $10.86 | $10.86 | 456K | -0.91% |
| May 18, 2026 | $11.18 | $11.25 | $10.90 | $10.92 | $10.92 | 487K | -2.33% |
| May 15, 2026 | $11.17 | $11.28 | $11.10 | $11.20 | $11.20 | 469K | +0.27% |
| May 14, 2026 | $11.18 | $11.43 | $11.15 | $11.21 | $11.21 | 458K | +0.27% |
| May 13, 2026 | $11.25 | $11.31 | $11.10 | $11.12 | $11.12 | 505K | -1.16% |
| May 12, 2026 | $11.53 | $11.69 | $11.12 | $11.25 | $11.25 | 785K | -2.43% |
| May 11, 2026 | $11.29 | $11.60 | $11.26 | $11.38 | $11.38 | 1.1M | +0.80% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CGBD
Jan 1 → Dec 31 · 6 years2026-14.2%$12.49 → $10.71
-14.2%
2025-30.4%$17.95 → $12.49
-30.4%
2024+20.2%$14.92 → $17.93
+20.2%
2023+3.9%$14.40 → $14.96
+3.9%
2022+3.2%$13.86 → $14.31
+3.2%
2021-0.9%$13.85 → $13.73
-0.9%
Best Year2024 · +20.2%
Worst Year2025 · -30.4%
Positive Years3 / 6
Avg Annual Return-3.0%
6Y Total Return-22.6%
6Y CAGR~-4.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in CGBD?
If you invested $1,000 in CGBD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$590
Total Return-41.0%
CAGR~-5.7% / yr
Profit$-410
Based on Jun 14, 2017 · $18.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Carlyle Secured Lending, Inc.（CGBD）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CGBD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CGBD 历史股价FMP 日线复权 OHLCV