CBRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	904.13	904.13	904.13	904.13	904.13	-0.85%	3
Dec 22, 2025	906.80	911.89	906.80	911.89	911.89	2.10%	6
Dec 19, 2025	893.13	893.13	893.13	893.13	893.13	1.08%	7
Dec 18, 2025	883.58	883.58	883.58	883.58	883.58	0.53%	4
Dec 16, 2025	878.92	878.92	878.92	878.92	878.92	1.72%	14
Dec 15, 2025	864.09	864.09	864.09	864.09	864.09	0.33%	7
Dec 12, 2025	861.22	861.22	861.22	861.22	861.22	0.32%	4
Dec 10, 2025	858.50	858.50	858.50	858.50	858.50	1.33%	9
Dec 9, 2025	847.25	847.25	847.25	847.25	847.25	-0.14%	3
Dec 8, 2025	848.46	848.46	848.46	848.46	848.46	-3.32%	2
Dec 5, 2025	877.59	877.59	877.59	877.59	877.59	2.28%	2
Dec 4, 2025	858.00	858.00	858.00	858.00	858.00	0.21%	3
Dec 3, 2025	856.21	856.21	856.21	856.21	856.21	0.72%	2
Dec 2, 2025	850.10	850.10	850.10	850.10	850.10	-1.10%	6
Dec 1, 2025	859.58	859.58	859.58	859.58	859.58	-0.50%	11
Nov 28, 2025	863.91	863.91	863.91	863.91	863.91	-0.89%	5
Nov 26, 2025	871.65	871.65	871.65	871.65	871.65	0.24%	1
Nov 25, 2025	870.29	870.29	869.56	869.56	869.56	2.40%	10
Nov 24, 2025	849.16	849.16	849.16	849.16	849.16	-0.15%	14
Nov 21, 2025	850.47	850.47	850.47	850.47	850.47	6.52%	7
Nov 18, 2025	798.41	798.41	798.41	798.41	798.41	-0.23%	2
Nov 17, 2025	800.29	800.29	800.29	800.29	800.29	-1.58%	2
Nov 14, 2025	813.10	813.10	813.10	813.10	813.10	0.38%	1
Nov 13, 2025	810.00	810.00	810.00	810.00	810.00	-1.89%	8
Nov 12, 2025	825.57	825.57	825.57	825.57	825.57	1.11%	3
Nov 11, 2025	816.48	816.48	816.48	816.48	816.48	0.42%	6
Nov 10, 2025	813.04	813.04	813.04	813.04	813.04	-0.08%	1
Nov 7, 2025	813.70	813.70	813.70	813.70	813.70	0.24%	1
Nov 6, 2025	811.78	811.78	811.78	811.78	811.78	1.20%	1
Nov 5, 2025	802.15	802.15	802.15	802.15	802.15	-2.14%	3
Nov 4, 2025	819.71	819.71	819.71	819.71	819.71	0.01%	30
Oct 31, 2025	819.61	819.61	819.61	819.61	819.61	-0.64%	2
Oct 30, 2025	824.92	824.92	824.92	824.92	824.92	0.05%	7
Oct 29, 2025	824.51	824.51	824.51	824.51	824.51	-3.65%	2
Oct 28, 2025	855.78	855.78	855.78	855.78	855.78	-1.65%	9
Oct 27, 2025	870.15	870.15	870.15	870.15	870.15	-1.06%	1
Oct 24, 2025	888.87	888.87	879.51	879.51	879.51	-1.05%	68
Oct 23, 2025	875.37	888.87	875.37	888.87	888.87	2.45%	31
Oct 21, 2025	867.58	867.58	867.58	867.58	867.58	2.68%	2
Oct 20, 2025	844.90	844.90	844.90	844.90	844.90	0.17%	5
Oct 17, 2025	843.43	843.43	843.43	843.43	843.43	-0.13%	2
Oct 16, 2025	844.52	844.52	844.52	844.52	844.52	0.36%	12
Oct 14, 2025	841.47	841.47	841.47	841.47	841.47	1.30%	3
Oct 10, 2025	830.66	830.66	830.66	830.66	830.66	1.36%	13
Oct 9, 2025	819.50	819.50	819.50	819.50	819.50	1.67%	4
Oct 8, 2025	824.19	824.19	805.97	806.06	806.06	-1.31%	8
Oct 7, 2025	818.50	818.50	816.74	816.74	816.74	0.31%	6
Oct 6, 2025	816.61	817.55	814.24	814.24	814.24	-2.35%	309
Oct 3, 2025	833.81	833.81	833.81	833.81	833.81	0.56%	2
Oct 2, 2025	829.17	829.17	829.17	829.17	829.17	-0.42%	12