Carlyle Secured Lending, Inc. (CGBD) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -0.6%
- 3M
- -0.6%
- YTD
- -13.2%
- 1Y
- -21.2%
- 3Y
- -9.5%
- 5Y
- -4.0%
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
- -11.4%
CGBD Stock Price Trajectory (2017–2026)
As of July 6, 2026, Carlyle Secured Lending, Inc. (CGBD) trades at $10.89, representing a -21.2% return over the past year. The stock has delivered a +45.4% total return over five years (-4.0% 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 -46.4%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-15.9% 1Y), GBDC (-11.5% 1Y), and TPVG (-30.0% 1Y), CGBD has underperformed the peer group average. Compare CGBD vs ARCC →
CGBD Historical Price Data · from 2017
Rows 1–50 of 2,276| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 11.06 | 11.06 | 10.87 | 10.89 | 391K | -0.46% |
| 2026-07-01 | 10.58 | 10.95 | 10.58 | 10.94 | 352K | +3.89% |
| 2026-06-30 | 10.55 | 10.65 | 10.50 | 10.53 | 623K | -3.04% |
| 2026-06-29 | 10.86 | 10.90 | 10.73 | 10.86 | 591K | +0.46% |
| 2026-06-26 | 10.55 | 10.91 | 10.54 | 10.81 | 0 | +2.66% |
| 2026-06-25 | 10.56 | 10.70 | 10.48 | 10.53 | 452K | -0.19% |
| 2026-06-24 | 10.70 | 10.72 | 10.49 | 10.55 | 696K | -1.59% |
| 2026-06-23 | 10.76 | 10.84 | 10.65 | 10.72 | 682K | -0.09% |
| 2026-06-22 | 10.98 | 11.09 | 10.71 | 10.73 | 638K | -2.01% |
| 2026-06-18 | 10.94 | 11.02 | 10.77 | 10.95 | 911K | +0.83% |
| 2026-06-17 | 11.04 | 11.15 | 10.82 | 10.86 | 561K | -1.72% |
| 2026-06-16 | 10.96 | 11.13 | 10.96 | 11.05 | 402K | +0.82% |
| 2026-06-15 | 11.10 | 11.20 | 10.93 | 10.96 | 175K | -0.18% |
| 2026-06-12 | 10.93 | 11.00 | 10.81 | 10.98 | 369K | +0.73% |
| 2026-06-11 | 11.01 | 11.01 | 10.81 | 10.90 | 453K | -0.73% |
| 2026-06-10 | 10.84 | 11.02 | 10.78 | 10.98 | 378K | +1.86% |
| 2026-06-09 | 10.66 | 10.80 | 10.66 | 10.78 | 479K | +1.70% |
| 2026-06-08 | 10.68 | 10.76 | 10.48 | 10.60 | 475K | -0.38% |
| 2026-06-05 | 10.75 | 10.80 | 10.60 | 10.64 | 491K | -1.39% |
| 2026-06-04 | 10.58 | 10.81 | 10.58 | 10.79 | 479K | +1.98% |
| 2026-06-03 | 10.85 | 10.85 | 10.50 | 10.58 | 848K | -3.47% |
| 2026-06-02 | 10.99 | 11.04 | 10.93 | 10.96 | 399K | -0.45% |
| 2026-06-01 | 10.90 | 11.10 | 10.84 | 11.01 | 526K | +1.85% |
| 2026-05-29 | 10.94 | 11.08 | 10.79 | 10.81 | 644K | -1.01% |
| 2026-05-28 | 10.85 | 11.01 | 10.83 | 10.92 | 515K | +0.37% |
| 2026-05-27 | 10.77 | 10.94 | 10.77 | 10.88 | 440K | +1.12% |
| 2026-05-26 | 10.74 | 10.94 | 10.70 | 10.76 | 467K | +0.75% |
| 2026-05-22 | 10.79 | 10.88 | 10.63 | 10.68 | 534K | -1.02% |
| 2026-05-21 | 10.94 | 11.00 | 10.75 | 10.79 | 395K | -1.28% |
| 2026-05-20 | 10.88 | 11.03 | 10.81 | 10.93 | 377K | +0.64% |
| 2026-05-19 | 10.91 | 11.00 | 10.81 | 10.86 | 433K | -0.55% |
| 2026-05-18 | 11.18 | 11.25 | 10.90 | 10.92 | 487K | -2.50% |
| 2026-05-15 | 11.17 | 11.28 | 11.10 | 11.20 | 469K | -0.09% |
| 2026-05-14 | 11.20 | 11.43 | 11.14 | 11.21 | 458K | +0.81% |
| 2026-05-13 | 11.21 | 11.30 | 11.10 | 11.12 | 490K | -1.16% |
| 2026-05-12 | 11.53 | 11.69 | 11.12 | 11.25 | 772K | -1.14% |
| 2026-05-11 | 11.27 | 11.60 | 11.26 | 11.38 | 1.06M | -1.22% |
| 2026-05-08 | 11.78 | 11.78 | 11.47 | 11.52 | 784K | -2.21% |
| 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% |
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.
CGBD — Frequently Asked Questions
Quick answers to the most common questions about buying CGBD stock.
How has CGBD stock performed recently?
CGBD declined -21.2% over the past year, below its 5-year annualized CAGR of -4.0%. 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 -21.2% 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.