Carlyle Secured Lending, Inc. (CGBD) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
CGBD Historical Performance
Short-Term Returns
CGBD Stock Price Trajectory (2017–2026)
As of May 8, 2026, Carlyle Secured Lending, Inc. (CGBD) trades at $11.78, representing a -13.6% return over the past year. The stock has delivered a +48.5% total return over five years (-2.9% 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 -42.0%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-8.8% 1Y), GBDC (-7.3% 1Y), and TPVG (+2.0% 1Y), CGBD has underperformed the peer group average. Compare CGBD vs ARCC →
CGBD Historical Price Data (2025–2026)
Showing 30 of 2,238 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 11.83 | 11.83 | 11.58 | 11.78 | 398K | -0.84% |
| 2026-05-06 | 12.15 | 12.20 | 11.70 | 11.88 | 539K | -1.74% |
| 2026-05-05 | 12.04 | 12.13 | 11.81 | 12.09 | 178K | +0.42% |
| 2026-05-04 | 11.95 | 12.11 | 11.92 | 12.04 | 465K | +0.67% |
| 2026-05-01 | 11.94 | 12.06 | 11.86 | 11.96 | 786K | +0.84% |
| 2026-04-30 | 11.47 | 11.88 | 11.47 | 11.86 | 462K | +3.67% |
| 2026-04-29 | 11.53 | 11.53 | 11.38 | 11.44 | 448K | -0.87% |
| 2026-04-28 | 11.36 | 11.56 | 11.26 | 11.54 | 792K | +1.67% |
| 2026-04-27 | 11.50 | 11.53 | 11.19 | 11.35 | 1.16M | -1.22% |
| 2026-04-24 | 11.49 | 11.65 | 11.45 | 11.49 | 836K | +0.09% |
| 2026-04-23 | 11.79 | 11.80 | 11.44 | 11.48 | 496K | -3.12% |
| 2026-04-22 | 11.77 | 11.91 | 11.76 | 11.85 | 735K | +1.37% |
| 2026-04-21 | 11.93 | 11.96 | 11.62 | 11.69 | 575K | -1.85% |
| 2026-04-20 | 11.71 | 11.98 | 11.71 | 11.91 | 1.35M | +0.76% |
| 2026-04-17 | 11.72 | 11.93 | 11.57 | 11.82 | 1.13M | +2.16% |
| 2026-04-16 | 11.80 | 11.82 | 11.54 | 11.57 | 726K | -1.70% |
| 2026-04-15 | 11.49 | 11.79 | 11.49 | 11.77 | 1.03M | +2.88% |
| 2026-04-14 | 11.10 | 11.44 | 11.06 | 11.44 | 1.33M | +3.44% |
| 2026-04-13 | 10.87 | 11.07 | 10.82 | 11.06 | 538K | +1.19% |
| 2026-04-10 | 10.84 | 10.96 | 10.71 | 10.93 | 532K | +0.92% |
| 2026-04-09 | 10.86 | 10.93 | 10.74 | 10.83 | 749K | -1.28% |
| 2026-04-08 | 11.17 | 11.28 | 10.85 | 10.97 | 773K | 0.00% |
| 2026-04-07 | 10.97 | 11.11 | 10.92 | 10.97 | 713K | -0.63% |
| 2026-04-06 | 10.93 | 11.14 | 10.92 | 11.04 | 690K | +0.73% |
| 2026-04-02 | 10.79 | 11.01 | 10.73 | 10.96 | 1.82M | +0.92% |
| 2026-04-01 | 11.05 | 11.08 | 10.79 | 10.86 | 775K | -0.73% |
| 2026-03-31 | 10.95 | 11.18 | 10.83 | 10.94 | 963K | -3.10% |
| 2026-03-30 | 10.99 | 11.33 | 10.99 | 11.29 | 720K | +2.92% |
| 2026-03-27 | 11.17 | 11.23 | 10.97 | 10.97 | 1.29M | -2.05% |
| 2026-03-26 | 11.27 | 11.44 | 11.17 | 11.20 | 611K | -0.80% |
See CGBD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CGBD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CGBD vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCGBD — Frequently Asked Questions
Quick answers to the most common questions about buying CGBD stock.
How has CGBD stock performed recently?
CGBD declined -13.6% over the past year, below its 5-year annualized CAGR of -2.9%. The stock trades below 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 $14.49. Current 1-year return of -13.6% 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.