Stockscreener 앱 받기
13.82
1.17%
0.16
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $13.85 | $13.65 | $0.195 | 425,489.0 | +1.17% |
| 2025-07-01 | $13.82 | $13.55 | $0.265 | 339,049.0 | -0.15% |
| 2025-06-30 | $13.82 | $13.51 | $0.31 | 688,726.0 | -1.72% |
| 2025-06-27 | $14.12 | $13.87 | $0.25 | 764,484.0 | -0.14% |
| 2025-06-26 | $14.04 | $13.86 | $0.185 | 602,440.0 | +0.58% |
| 2025-06-25 | $13.96 | $13.82 | $0.1433 | 275,374.0 | -0.43% |
| 2025-06-24 | $14.05 | $13.80 | $0.25 | 403,064.0 | +1.53% |
| 2025-06-23 | $13.86 | $13.57 | $0.29 | 467,972.0 | -1.30% |
| 2025-06-20 | $14.03 | $13.81 | $0.22 | 545,411.0 | -0.36% |
| 2025-06-18 | $14.01 | $13.80 | $0.21 | 597,535.0 | +0.72% |
| 2025-06-17 | $13.93 | $13.71 | $0.22 | 299,988.0 | +0.22% |
| 2025-06-16 | $14.06 | $13.80 | $0.2644 | 369,751.0 | -0.65% |
| 2025-06-13 | $14.07 | $13.85 | $0.2171 | 344,651.0 | -1.28% |
| 2025-06-12 | $14.10 | $14.01 | $0.09 | 295,428.0 | -0.28% |
| 2025-06-11 | $14.19 | $14.03 | $0.1608 | 342,681.0 | +0.00% |
| 2025-06-10 | $14.19 | $14.05 | $0.135 | 342,021.0 | -0.14% |
| 2025-06-09 | $14.29 | $14.08 | $0.21 | 830,665.0 | +0.86% |
| 2025-06-06 | $14.12 | $13.87 | $0.25 | 332,143.0 | +0.86% |
| 2025-06-05 | $13.95 | $13.77 | $0.18 | 371,696.0 | +0.00% |
| 2025-06-04 | $14.10 | $13.87 | $0.229 | 294,957.0 | -0.86% |
| 2025-06-03 | $14.06 | $13.85 | $0.21 | 393,692.0 | +0.94% |
Carlyle Secured Lending Inc 주식 (CGBD) 연도별 가격 이력
이 심층 분석에서는 Carlyle Secured Lending Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CGBD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carlyle Secured Lending Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $13.85 | $13.55 | $0.29 | 1,190,027.0 | +1.02% |
| 2025-06 | $14.29 | $13.51 | $0.78 | 8,924,557.0 | -2.63% |
| 2025-05 | $14.95 | $13.32 | $1.63 | 8,402,286.0 | -4.87% |
| 2025-04 | $16.39 | $13.12 | $3.27 | 9,357,802.0 | -8.71% |
| 2025-03 | $17.94 | $15.85 | $2.09 | 4,747,793.0 | -8.95% |
| 2025-02 | $18.54 | $17.06 | $1.48 | 4,318,630.0 | -4.26% |
| 2025-01 | $18.64 | $17.31 | $1.33 | 3,770,220.0 | +3.51% |
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.36 | $17.11 | $1.25 | 4,759,400.0 | +5.37% |
| 2024-11 | $17.49 | $16.09 | $1.39 | 3,727,227.0 | +1.94% |
| 2024-10 | $17.98 | $16.75 | $1.23 | 3,528,834.0 | +0.18% |
| 2024-09 | $17.69 | $16.52 | $1.17 | 4,079,124.0 | +0.00% |
| 2024-08 | $17.91 | $15.01 | $2.90 | 4,661,238.0 | -3.91% |
| 2024-07 | $18.74 | $17.36 | $1.38 | 4,354,554.0 | -0.45% |
| 2024-06 | $18.33 | $17.48 | $0.845 | 3,257,951.0 | -1.00% |
| 2024-05 | $18.20 | $17.06 | $1.14 | 5,238,222.0 | +4.37% |
| 2024-04 | $17.49 | $16.05 | $1.44 | 6,272,267.0 | +5.47% |
| 2024-03 | $16.63 | $15.96 | $0.67 | 4,726,725.0 | +0.43% |
| 2024-02 | $16.51 | $14.76 | $1.75 | 3,837,900.0 | +5.60% |
| 2024-01 | $15.76 | $14.78 | $0.9794 | 4,132,419.0 | +2.61% |
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.72 | $14.89 | $0.825 | 4,306,311.0 | -0.07% |
| 2023-11 | $15.09 | $13.59 | $1.50 | 3,989,193.0 | +10.07% |
| 2023-10 | $14.63 | $13.31 | $1.32 | 5,472,171.0 | -6.21% |
| 2023-09 | $15.10 | $14.24 | $0.86 | 3,569,474.0 | -2.75% |
| 2023-08 | $15.78 | $14.52 | $1.26 | 4,076,004.0 | -5.03% |
| 2023-07 | $15.86 | $14.45 | $1.41 | 3,955,869.0 | +7.83% |
| 2023-06 | $15.04 | $13.68 | $1.36 | 3,868,046.0 | +6.20% |
| 2023-05 | $14.15 | $13.12 | $1.03 | 2,882,982.0 | -2.56% |
| 2023-04 | $14.16 | $13.07 | $1.09 | 3,367,111.0 | +3.30% |
| 2023-03 | $15.80 | $13.18 | $2.62 | 6,817,807.0 | -9.74% |
| 2023-02 | $15.89 | $14.80 | $1.09 | 4,567,197.0 | +0.27% |
| 2023-01 | $15.19 | $14.31 | $0.88 | 4,651,258.0 | +5.17% |
2.37%
자본화:
|
볼륨(24시간):