UK markets close in 3 hours 51 minutes

The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 (CGABL)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
18.07+0.25 (+1.37%)
At close: 04:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202417.8018.1017.8018.0718.0763,400
17 Jun 202417.7617.8717.7017.8117.8120,000
14 Jun 202417.7917.8717.6917.6917.6930,200
13 Jun 202417.8517.9417.6717.8317.8346,700
12 Jun 202417.9318.0417.8117.8117.8125,300
11 Jun 202417.8817.9517.6917.7317.7313,400
10 Jun 202418.0118.0117.7717.8617.865,200
07 Jun 202417.9518.0617.8518.0218.029,800
06 Jun 202418.0218.1918.0118.0618.0639,000
05 Jun 202418.2018.2318.0418.1518.159,700
04 Jun 202417.9618.2217.9618.2018.209,800
03 Jun 202418.2318.2317.9518.1318.1321,100
31 May 202417.8918.1617.7618.1618.1673,500
30 May 202417.6217.8217.6117.6617.6612,900
29 May 202417.5417.7117.5017.5817.5818,400
28 May 202417.8517.8917.6417.7517.7518,900
24 May 202417.6117.8117.5917.8117.8116,900
23 May 202417.9517.9517.4917.5617.5667,500
22 May 202418.0118.0817.9517.9817.9815,900
21 May 202418.1318.2617.9718.0818.0814,700
20 May 202418.3118.3618.0018.0918.0947,700
17 May 202418.4018.5218.2218.2618.268,700
16 May 202418.3818.5018.3418.4518.458,600
15 May 202418.2118.4118.1518.4018.4024,600
14 May 202418.1718.2818.0018.0618.0630,300
13 May 202418.2218.3118.0618.1618.165,900
10 May 202418.1718.1917.9518.1918.1921,800
09 May 202418.2118.3418.0718.2218.2220,800
08 May 202418.5818.6318.1018.1918.1936,600
07 May 202418.8418.9118.6018.6718.6712,600
06 May 202418.6518.8118.5518.8118.819,200
03 May 202418.5318.6018.4018.6018.607,200
02 May 202418.3018.4418.3018.3818.3810,700
01 May 202418.2118.3118.1118.3118.3115,600
30 Apr 202418.5018.5018.1118.1118.1119,900
30 Apr 20240.289 Dividend
29 Apr 202418.6418.7218.5718.7218.435,400
26 Apr 202418.6218.8518.5018.5718.288,600
25 Apr 202418.7018.7018.2618.6318.346,400
24 Apr 202418.8418.8418.6518.8218.534,800
23 Apr 202418.6418.8518.6418.8518.566,300
22 Apr 202418.4018.6518.4018.6118.329,800
19 Apr 202418.2618.3418.2018.3418.0611,500
18 Apr 202418.2618.3818.0418.2517.9723,600
17 Apr 202418.1318.4518.1318.1817.9021,500
16 Apr 202418.2218.5518.0218.0817.8017,500
15 Apr 202418.8918.8918.1718.1817.9032,000
12 Apr 202418.9919.0418.7818.8918.606,700
11 Apr 202419.3719.3718.8418.9918.7014,600
10 Apr 202419.5319.5619.0819.3419.0439,900
09 Apr 202419.7519.8219.6019.6019.309,400
08 Apr 202419.6319.8219.6219.7519.4517,600
05 Apr 202419.9319.9319.6719.6719.3715,200
04 Apr 202419.8319.9719.7219.9219.6112,600
03 Apr 202419.7019.8019.5119.8019.4944,100
02 Apr 202419.7819.9419.5819.7119.4114,200
01 Apr 202419.6119.9919.4619.9919.6887,600
28 Mar 202420.1220.2419.5119.5119.21195,000
27 Mar 202420.1520.1620.0320.1119.8017,700
26 Mar 202420.1220.1219.9720.1019.7910,300
25 Mar 202420.2220.2219.9520.0919.788,000
22 Mar 202420.2020.2420.0520.1819.875,200
21 Mar 202419.8420.1019.8020.1019.7925,000
20 Mar 202419.9220.0819.5919.7819.4736,000
19 Mar 202419.6619.9219.5219.8919.5825,400
18 Mar 202419.5019.6619.4019.6419.349,700
15 Mar 202419.5519.6019.3519.6019.3014,000
14 Mar 202419.8819.8819.4519.4719.1717,500
13 Mar 202419.8820.0319.8219.8219.5118,400
12 Mar 202419.8319.9719.7419.8019.4914,100
11 Mar 202420.0220.0219.7919.8219.5122,400
08 Mar 202420.3920.4019.9419.9519.6423,800
07 Mar 202420.5520.5520.3620.3920.0829,900
06 Mar 202420.6120.7520.3520.5520.2325,700
05 Mar 202419.7020.5419.7020.5420.2219,800
04 Mar 202419.7219.8019.7019.7019.4011,700
01 Mar 202419.7419.8419.6719.7119.4112,800
29 Feb 202419.1819.7419.1519.7419.4493,300
28 Feb 202419.4619.4819.1519.1518.8527,900
27 Feb 202419.4819.4919.3719.4019.104,400
26 Feb 202419.3819.4819.3419.4819.186,200
23 Feb 202419.4219.4219.3219.3219.0213,900
22 Feb 202419.3219.4919.3219.3519.052,500
21 Feb 202419.3819.5019.2819.2919.0010,900
20 Feb 202419.4319.4919.2519.2518.9511,300
16 Feb 202419.4019.4419.2919.4419.144,500
15 Feb 202419.4419.5019.3319.3319.0312,100
14 Feb 202419.5519.5819.3819.5419.247,800
13 Feb 202419.7019.7419.2819.5019.2011,200
12 Feb 202420.0020.0019.8019.9019.5920,800
09 Feb 202419.9220.0519.8420.0019.6917,700
08 Feb 202419.8719.9419.7519.7519.459,600
07 Feb 202419.8819.9019.7019.8119.5012,700
06 Feb 202419.8419.9019.7619.7619.4515,800
05 Feb 202419.9119.9419.7019.8119.5018,500
02 Feb 202419.9519.9619.8819.8919.588,000
01 Feb 202420.0820.0819.8619.9719.667,500
31 Jan 202420.1220.1219.7019.9919.6813,400
31 Jan 20240.289 Dividend
30 Jan 202420.0220.3320.0020.1819.5815,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...