Carlyle Secured Lending, Inc. 8.20% Notes due 2028 (CGBDL) Stock Price History
Historical prices from 2023 to 2026
- 1M
- —
- 3M
- —
- YTD
- +0.0%
- 1Y
- -1.0%
- 3Y
- +0.4%
- 5Y
- +0.3%
Loading 10-year price history...
CGBDL Historical Performance
CGBDL Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +2.6%
- 2024 annual price return
- -0.9%
- 2025 annual price return
- -2.0%
- 2026 annual price return
- +0.0%
CGBDL Stock Price Trajectory (2023–2026)
As of June 30, 2026, Carlyle Secured Lending, Inc. 8.20% Notes due 2028 (CGBDL) trades at $25.48, representing a -1.0% return over the past year. The stock has delivered a +16.1% total return over five years (+0.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.75 on August 7, 2025. From this peak, CGBDL has corrected -4.7%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-15.7% 1Y), FSCO (-32.1% 1Y), and GBDC (-12.8% 1Y), CGBDL has outperformed the peer group average. Compare CGBDL vs ARCC →
CGBDL Historical Price Data · from 2023
Rows 1–50 of 507| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-11 | 0.00 | 25.48 | 25.48 | 25.48 | 0 | 0.00% |
| 2025-11-28 | 25.48 | 25.48 | 25.48 | 25.48 | 18 | 0.00% |
| 2025-11-26 | 25.48 | 25.51 | 25.48 | 25.48 | 12K | 0.00% |
| 2025-11-25 | 25.46 | 25.48 | 25.46 | 25.48 | 1K | 0.00% |
| 2025-11-24 | 25.47 | 25.49 | 25.46 | 25.48 | 4K | +0.08% |
| 2025-11-21 | 25.45 | 25.47 | 25.45 | 25.46 | 17K | +0.04% |
| 2025-11-20 | 25.44 | 25.45 | 25.44 | 25.45 | 20K | 0.00% |
| 2025-11-19 | 25.44 | 25.45 | 25.44 | 25.45 | 7K | 0.00% |
| 2025-11-18 | 25.44 | 25.45 | 25.44 | 25.45 | 15K | +0.04% |
| 2025-11-17 | 25.44 | 25.46 | 25.44 | 25.44 | 54K | 0.00% |
| 2025-11-14 | 25.45 | 25.47 | 25.44 | 25.44 | 61K | -0.04% |
| 2025-11-13 | 25.44 | 25.45 | 25.44 | 25.45 | 26K | +0.04% |
| 2025-11-12 | 25.44 | 25.45 | 25.42 | 25.44 | 6K | 0.00% |
| 2025-11-11 | 25.43 | 25.44 | 25.43 | 25.44 | 6K | -0.04% |
| 2025-11-10 | 25.42 | 25.45 | 25.42 | 25.45 | 4K | +0.08% |
| 2025-11-07 | 25.41 | 25.43 | 25.41 | 25.43 | 15K | +0.08% |
| 2025-11-06 | 25.41 | 25.42 | 25.40 | 25.41 | 21K | -0.04% |
| 2025-11-05 | 25.39 | 25.43 | 25.39 | 25.42 | 18K | +0.12% |
| 2025-11-04 | 25.40 | 25.44 | 25.38 | 25.39 | 35K | -0.08% |
| 2025-11-03 | 25.43 | 25.43 | 25.38 | 25.41 | 8K | -0.08% |
| 2025-10-31 | 25.47 | 25.50 | 25.38 | 25.43 | 108K | -0.82% |
| 2025-10-30 | 25.59 | 25.70 | 25.55 | 25.64 | 24K | +0.43% |
| 2025-10-29 | 25.50 | 25.60 | 25.43 | 25.53 | 16K | -0.08% |
| 2025-10-28 | 25.55 | 25.60 | 25.50 | 25.55 | 15K | +0.16% |
| 2025-10-27 | 25.41 | 25.58 | 25.41 | 25.51 | 52K | +0.43% |
| 2025-10-24 | 25.53 | 25.53 | 25.40 | 25.40 | 25K | -0.24% |
| 2025-10-23 | 25.41 | 25.49 | 25.41 | 25.46 | 11K | +0.24% |
| 2025-10-22 | 25.35 | 25.41 | 25.32 | 25.40 | 9K | +0.36% |
| 2025-10-21 | 25.36 | 25.36 | 25.30 | 25.31 | 202K | -0.08% |
| 2025-10-20 | 25.35 | 25.39 | 25.32 | 25.33 | 46K | +0.04% |
| 2025-10-17 | 25.35 | 25.42 | 25.31 | 25.32 | 25K | -0.08% |
| 2025-10-16 | 25.33 | 25.46 | 25.32 | 25.34 | 6K | -0.24% |
| 2025-10-15 | 25.40 | 25.49 | 25.31 | 25.40 | 13K | +0.32% |
| 2025-10-14 | 25.31 | 25.39 | 25.31 | 25.32 | 5K | -0.31% |
| 2025-10-13 | 25.32 | 25.41 | 25.32 | 25.40 | 4K | +0.20% |
| 2025-10-10 | 25.34 | 25.36 | 25.30 | 25.35 | 8K | +0.04% |
| 2025-10-09 | 25.37 | 25.37 | 25.30 | 25.34 | 10K | -0.20% |
| 2025-10-08 | 25.49 | 25.62 | 25.30 | 25.39 | 97K | -0.31% |
| 2025-10-07 | 25.49 | 25.49 | 25.43 | 25.47 | 28K | +0.20% |
| 2025-10-06 | 25.45 | 25.56 | 25.42 | 25.42 | 12K | 0.00% |
| 2025-10-03 | 25.43 | 25.48 | 25.38 | 25.42 | 6K | -0.24% |
| 2025-10-02 | 25.50 | 25.50 | 25.36 | 25.48 | 6K | +0.16% |
| 2025-10-01 | 25.45 | 25.51 | 25.42 | 25.44 | 22K | -0.08% |
| 2025-09-30 | 25.48 | 25.55 | 25.44 | 25.46 | 14K | -0.16% |
| 2025-09-29 | 25.68 | 25.77 | 25.49 | 25.50 | 15K | -0.35% |
| 2025-09-26 | 25.62 | 25.63 | 25.57 | 25.59 | 2K | +0.08% |
| 2025-09-25 | 25.70 | 25.70 | 25.56 | 25.57 | 5K | +0.04% |
| 2025-09-24 | 25.75 | 25.84 | 25.56 | 25.56 | 12K | -0.27% |
| 2025-09-23 | 25.55 | 25.69 | 25.54 | 25.63 | 12K | +0.39% |
| 2025-09-22 | 25.55 | 25.59 | 25.51 | 25.53 | 4K | -0.27% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CGBDL — Frequently Asked Questions
Quick answers to the most common questions about buying CGBDL stock.
How has CGBDL stock performed recently?
CGBDL declined -1.0% over the past year, below its 5-year annualized CAGR of +0.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CGBDL's all-time high price?
Carlyle Secured Lending, Inc. 8.20% Notes due 2028 reached $26.75 on 2025-08-07. The 52-week high is $26.75. Current 1-year return of -1.0% places the stock further from historical peaks.
Where can I download CGBDL historical price data?
This page provides CGBDL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.