Skip to main content
CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
130.23
-1.77 (-1.34%)
Nov 15, 2024, 4:00 PM EST - Market closed

CBRE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 2024131.34132.42130.02130.23130.23-1.34%1,660,305
Nov 14, 2024134.35135.11131.30132.00132.00-2.62%2,456,480
Nov 13, 2024135.39136.40134.76135.55135.551.31%1,611,503
Nov 12, 2024135.00136.77133.73133.80133.80-1.47%1,555,928
Nov 11, 2024136.73137.93135.41135.80135.80-0.21%2,074,687
Nov 8, 2024132.75137.09131.19136.08136.083.05%1,691,087
Nov 7, 2024129.84132.71129.84132.05132.052.05%2,418,424
Nov 6, 2024136.50136.92127.91129.40129.40-3.95%2,593,375
Nov 5, 2024130.73134.72130.30134.72134.722.42%980,856
Nov 4, 2024130.30132.45130.30131.54131.541.04%1,083,734
Nov 1, 2024131.93132.71130.08130.18130.18-0.60%1,186,241
Oct 31, 2024130.81132.16130.10130.97130.97-0.80%2,109,990
Oct 30, 2024130.88133.65130.88132.02132.020.85%1,462,863
Oct 29, 2024131.20131.52129.44130.91130.91-0.52%3,557,615
Oct 28, 2024132.78133.41131.34131.59131.59-0.72%2,427,759
Oct 25, 2024134.66134.90131.61132.54132.54-0.72%2,186,354
Oct 24, 2024130.63136.06129.00133.50133.508.43%4,569,609
Oct 23, 2024121.97123.37121.16123.12123.120.32%1,870,155
Oct 22, 2024123.16123.92122.64122.73122.73-0.64%1,155,382
Oct 21, 2024124.99126.01123.38123.52123.52-1.72%1,905,402
Oct 18, 2024125.50125.98124.66125.68125.680.60%1,509,719
Oct 17, 2024124.16125.68122.83124.93124.930.45%2,472,286
Oct 16, 2024122.49124.57122.08124.37124.371.30%1,210,370
Oct 15, 2024122.95123.81122.39122.77122.770.56%1,620,199
Oct 14, 2024121.24122.39120.90122.09122.090.13%915,615
Oct 11, 2024120.22122.13120.15121.93121.932.02%881,212
Oct 10, 2024119.73120.66119.05119.51119.51-1.15%1,449,624
Oct 9, 2024120.48121.81120.25120.90120.90-0.11%968,152
Oct 8, 2024120.00121.93119.70121.03121.031.52%1,529,174
Oct 7, 2024120.13120.45118.24119.22119.22-1.34%1,240,726
Oct 4, 2024122.74122.89120.54120.84120.84-1.37%1,086,832
Oct 3, 2024124.55125.22122.12122.52122.52-1.98%1,539,113
Oct 2, 2024122.81125.43122.57124.99124.991.00%1,862,425
Oct 1, 2024124.82124.97121.74123.75123.75-0.59%1,323,297
Sep 30, 2024123.17124.84122.53124.48124.481.06%1,785,134
Sep 27, 2024124.10124.15122.89123.17123.17-0.25%1,817,338
Sep 26, 2024123.14123.82122.06123.48123.480.92%1,781,647
Sep 25, 2024123.50124.06121.73122.36122.36-0.81%2,044,353
Sep 24, 2024121.81123.59121.17123.36123.361.27%1,380,876
Sep 23, 2024122.14122.83120.84121.81121.810.17%1,203,311
Sep 20, 2024121.27122.29120.75121.60121.60-0.73%3,501,663
Sep 19, 2024122.00122.59120.70122.49122.491.78%1,831,110
Sep 18, 2024118.80121.23117.85120.35120.351.84%1,583,217
Sep 17, 2024119.76120.79117.97118.17118.17-1.11%1,763,225
Sep 16, 2024119.13120.52117.91119.50119.500.71%1,108,730
Sep 13, 2024118.00119.18117.10118.66118.661.00%1,289,448
Sep 12, 2024117.11117.96116.17117.48117.480.31%1,344,713
Sep 11, 2024115.37117.41113.93117.12117.120.27%1,636,895
Sep 10, 2024115.39117.04114.71116.80116.801.34%1,239,923
Sep 9, 2024113.78115.56112.49115.26115.261.51%1,514,553
Sep 6, 2024114.06115.24112.38113.55113.55-0.53%1,659,614
Sep 5, 2024114.98115.34113.76114.15114.15-0.56%1,574,452
Sep 4, 2024115.65116.66114.67114.79114.79-0.75%1,323,699
Sep 3, 2024114.67116.10114.48115.66115.660.45%1,705,014
Aug 30, 2024115.49115.89114.28115.14115.140.45%2,789,242
Aug 29, 2024115.46115.73114.10114.62114.62-0.43%1,119,126
Aug 28, 2024115.36116.31114.79115.11115.11-0.20%989,533
Aug 27, 2024115.62116.43115.21115.34115.34-1.18%992,979
Aug 26, 2024117.49118.39116.54116.72116.72-0.26%951,453
Aug 23, 2024113.86117.65113.54117.03117.033.70%1,649,623
Aug 22, 2024112.12113.16111.75112.85112.850.54%795,728
Aug 21, 2024111.81112.49110.82112.24112.240.66%920,729
Aug 20, 2024112.17112.67110.76111.50111.50-0.89%1,278,610
Aug 19, 2024111.83112.64111.25112.50112.500.69%788,580
Aug 16, 2024111.60111.92110.89111.73111.731.05%1,455,593
Aug 15, 2024111.41112.12110.38110.57110.570.07%1,026,544
Aug 14, 2024110.58111.47109.50110.49110.490.13%1,217,038
Aug 13, 2024108.75110.76107.86110.35110.352.30%1,069,344
Aug 12, 2024108.89109.04107.54107.87107.87-1.16%940,385
Aug 9, 2024109.06110.10107.93109.14109.140.42%858,359
Aug 8, 2024107.15109.36106.27108.68108.682.22%1,291,082
Aug 7, 2024109.19110.22106.15106.32106.32-1.66%1,970,763
Aug 6, 2024105.98110.36105.17108.12108.121.41%2,185,956
Aug 5, 2024108.96109.44106.13106.62106.62-3.41%2,224,111
Aug 2, 2024111.31111.88108.79110.38110.38-1.79%1,810,196
Aug 1, 2024112.90113.53110.77112.39112.39-0.28%2,205,933
Jul 31, 2024112.17114.51110.83112.71112.710.63%2,083,159
Jul 30, 2024110.71112.13110.26112.00112.001.32%1,968,659
Jul 29, 2024110.90112.24109.88110.54110.54-0.01%2,471,872
Jul 26, 2024110.00112.21108.57110.55110.552.90%3,578,154
Jul 25, 2024104.07110.55103.05107.43107.439.29%4,433,620
Jul 24, 202498.9199.8597.8598.3098.30-0.87%1,962,687
Jul 23, 202498.36100.2798.3699.1699.160.39%1,659,312
Jul 22, 202497.8498.8396.3898.7798.770.96%1,319,823
Jul 19, 202497.4897.8996.8597.8397.830.76%1,478,210
Jul 18, 202497.4899.5696.5997.0997.09-0.85%1,523,771
Jul 17, 202496.6698.3696.6697.9297.920.71%1,386,434
Jul 16, 202496.5897.9096.1497.2397.231.44%2,429,632
Jul 15, 202494.6596.3194.6595.8595.851.27%1,483,042
Jul 12, 202493.9895.4893.3194.6594.651.64%1,135,484
Jul 11, 202491.5093.8691.1993.1293.123.52%1,507,500
Jul 10, 202488.9390.0288.3289.9589.951.33%787,630
Jul 9, 202487.8189.3587.8188.7788.770.46%1,008,102
Jul 8, 202487.2788.5687.2588.3688.361.32%1,093,607
Jul 5, 202486.9587.4886.1987.2187.21-0.21%1,073,119
Jul 3, 202487.0187.9886.4687.3987.390.36%578,558
Jul 2, 202486.0787.0985.7487.0887.081.29%876,183
Jul 1, 202488.7788.7885.8385.9785.97-3.52%1,523,239
Jun 28, 202489.0990.0088.2889.1189.110.69%2,258,617
Jun 27, 202488.3789.3487.5588.5088.500.37%1,457,490