Carlyle Secured Lending, Inc. (CGBD) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +6.4%
- 3M
- +4.8%
- YTD
- -11.0%
- 1Y
- -6.4%
- 3Y
- -8.0%
- 5Y
- -4.6%
Loading 10-year price history...
CGBD Historical Performance
CGBD Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +10.7%
- 2018 annual price return
- -32.9%
- 2019 annual price return
- +4.4%
- 2020 annual price return
- -24.2%
- 2021 annual price return
- +34.2%
- 2022 annual price return
- +4.0%
- 2023 annual price return
- +2.7%
- 2024 annual price return
- +20.3%
- 2025 annual price return
- -31.0%
- 2026 annual price return
- -17.0%
CGBD Stock Price Trajectory (2017–2026)
As of November 8, 2026, Carlyle Secured Lending, Inc. (CGBD) trades at $11.17, representing a -6.4% return over the past year. The stock has delivered a +38.8% total return over five years (-4.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $20.30 on December 29, 2017. From this peak, CGBD has corrected -45.0%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ARCC (-4.3% 1Y), GBDC (-7.5% 1Y), and TPVG (-23.7% 1Y), CGBD has underperformed the peer group average. Compare CGBD vs ARCC →
CGBD Historical Price Data · from 2017
Rows 1–50 of 2,364| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 10.95 | 11.20 | 10.70 | 11.17 | 465K | +2.57% |
| 2026-11-05 | 11.19 | 11.23 | 10.61 | 10.89 | 501K | -1.36% |
| 2026-11-04 | 10.98 | 11.21 | 10.94 | 11.04 | 417K | +2.41% |
| 2026-11-03 | 10.97 | 10.99 | 10.68 | 10.78 | 316K | -1.82% |
| 2026-11-02 | 10.84 | 10.98 | 10.76 | 10.98 | 502K | +1.86% |
| 2026-10-30 | 10.79 | 10.81 | 10.66 | 10.78 | 461K | -0.28% |
| 2026-10-29 | 10.57 | 10.83 | 10.57 | 10.81 | 345K | +2.27% |
| 2026-10-28 | 10.49 | 10.58 | 10.44 | 10.57 | 474K | +0.76% |
| 2026-10-27 | 10.42 | 10.58 | 10.38 | 10.49 | 371K | +2.24% |
| 2026-10-26 | 10.22 | 10.31 | 10.11 | 10.26 | 392K | +0.39% |
| 2026-10-23 | 10.22 | 10.26 | 10.11 | 10.22 | 322K | -0.58% |
| 2026-10-22 | 10.02 | 10.32 | 10.02 | 10.28 | 347K | +1.98% |
| 2026-10-21 | 10.16 | 10.18 | 10.00 | 10.08 | 513K | -0.49% |
| 2026-10-20 | 10.30 | 10.37 | 10.13 | 10.13 | 619K | -1.17% |
| 2026-10-19 | 10.38 | 10.71 | 10.12 | 10.25 | 675K | -1.35% |
| 2026-10-16 | 10.71 | 10.76 | 10.38 | 10.39 | 534K | -2.53% |
| 2026-10-15 | 10.50 | 10.77 | 10.46 | 10.66 | 578K | +2.70% |
| 2026-10-14 | 10.40 | 10.56 | 10.34 | 10.38 | 516K | -0.95% |
| 2026-10-13 | 10.60 | 10.61 | 10.40 | 10.48 | 461K | -0.47% |
| 2026-10-12 | 10.49 | 10.60 | 10.40 | 10.53 | 360K | +1.06% |
| 2026-10-09 | 10.53 | 10.54 | 10.41 | 10.42 | 388K | -1.14% |
| 2026-10-08 | 10.35 | 10.60 | 10.35 | 10.54 | 662K | +1.35% |
| 2026-10-07 | 10.48 | 10.50 | 10.28 | 10.40 | 514K | -0.95% |
| 2026-10-06 | 10.57 | 10.65 | 10.49 | 10.50 | 502K | -0.57% |
| 2026-10-05 | 10.63 | 10.89 | 10.55 | 10.56 | 485K | -0.85% |
| 2026-10-02 | 10.86 | 10.89 | 10.64 | 10.65 | 505K | -1.11% |
| 2026-10-01 | 10.69 | 10.80 | 10.62 | 10.77 | 478K | +0.75% |
| 2026-09-30 | 10.76 | 10.95 | 10.69 | 10.69 | 768K | -3.69% |
| 2026-09-29 | 11.08 | 11.20 | 10.91 | 11.10 | 669K | -0.89% |
| 2026-09-28 | 11.26 | 11.27 | 11.09 | 11.20 | 262K | -0.44% |
| 2026-09-25 | 11.15 | 11.27 | 11.06 | 11.25 | 272K | +0.90% |
| 2026-09-24 | 11.25 | 11.30 | 11.03 | 11.15 | 380K | -0.62% |
| 2026-09-23 | 11.47 | 11.55 | 11.20 | 11.22 | 327K | -2.18% |
| 2026-09-22 | 11.62 | 11.62 | 11.43 | 11.47 | 253K | -0.43% |
| 2026-09-21 | 11.43 | 11.56 | 11.42 | 11.52 | 244K | +0.96% |
| 2026-09-18 | 11.62 | 11.66 | 11.36 | 11.41 | 603K | -1.89% |
| 2026-09-17 | 11.49 | 11.76 | 11.44 | 11.63 | 256K | +2.11% |
| 2026-09-16 | 11.42 | 11.50 | 11.24 | 11.39 | 318K | -0.61% |
| 2026-09-15 | 11.35 | 11.47 | 11.32 | 11.46 | 454K | +0.79% |
| 2026-09-14 | 11.33 | 11.48 | 11.33 | 11.37 | 325K | 0.00% |
| 2026-09-11 | 11.43 | 11.50 | 11.35 | 11.37 | 246K | -0.09% |
| 2026-09-10 | 11.41 | 11.44 | 11.34 | 11.38 | 307K | -0.52% |
| 2026-09-09 | 11.50 | 11.54 | 11.35 | 11.44 | 302K | -0.44% |
| 2026-09-08 | 11.70 | 11.75 | 11.44 | 11.49 | 410K | -1.71% |
| 2026-09-04 | 11.52 | 11.85 | 11.50 | 11.69 | 351K | +1.04% |
| 2026-09-03 | 11.58 | 11.69 | 11.43 | 11.57 | 358K | +0.09% |
| 2026-09-02 | 11.59 | 11.74 | 11.50 | 11.56 | 349K | +0.09% |
| 2026-09-01 | 11.91 | 11.95 | 11.55 | 11.55 | 584K | -3.59% |
| 2026-08-31 | 11.78 | 12.10 | 11.75 | 11.98 | 720K | +1.70% |
| 2026-08-28 | 11.60 | 11.91 | 11.60 | 11.78 | 668K | +1.03% |
CGBD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CGBD — Frequently Asked Questions
Quick answers to the most common questions about buying CGBD stock.
How has CGBD stock performed recently?
CGBD declined -6.4% over the past year, below its 5-year annualized CAGR of -4.6%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CGBD's all-time high price?
Carlyle Secured Lending, Inc. reached $20.30 on 2017-12-29. The 52-week high is $13.28. Current 1-year return of -6.4% places the stock further from historical peaks.
Where can I download CGBD historical price data?
This page provides CGBD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.