Skip to main content
CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
125.65
-3.27 (-2.54%)
Dec 19, 2024, 4:00 PM EST - Market closed

CBRE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2024129.66131.33125.38125.65125.65-2.54%2,463,335
Dec 18, 2024136.00136.91128.59128.92128.92-5.09%2,517,867
Dec 17, 2024137.00137.76135.52135.83135.83-1.52%2,255,061
Dec 16, 2024139.00139.94137.74137.93137.930.46%2,648,408
Dec 13, 2024138.78139.98136.01137.30137.30-1.71%2,045,015
Dec 12, 2024137.14140.70136.92139.69139.691.47%2,180,800
Dec 11, 2024137.30138.80136.86137.66137.661.31%2,307,400
Dec 10, 2024136.69138.96135.54135.88135.88-1.03%1,548,200
Dec 9, 2024137.66138.53136.23137.29137.29-0.43%1,421,606
Dec 6, 2024138.35139.70137.66137.88137.881.07%1,148,409
Dec 5, 2024137.29138.00135.97136.42136.42-0.97%1,382,420
Dec 4, 2024135.88137.79133.57137.75137.750.45%2,167,610
Dec 3, 2024138.35138.59136.88137.13137.13-0.91%1,524,400
Dec 2, 2024140.12140.46137.75138.39138.39-1.14%1,970,968
Nov 29, 2024140.09141.41139.00139.99139.99-0.51%1,344,200
Nov 27, 2024141.11142.00140.30140.71140.710.20%1,734,917
Nov 26, 2024139.49141.05138.93140.43140.431.25%2,216,696
Nov 25, 2024136.78140.97135.55138.69138.692.41%4,553,697
Nov 22, 2024134.31135.72132.66135.43135.432.87%2,330,500
Nov 21, 2024132.73132.77131.49131.65131.65-0.10%2,095,561
Nov 20, 2024131.25131.97130.11131.78131.78-0.29%1,462,207
Nov 19, 2024131.80133.42130.96132.16132.16-0.38%1,901,407
Nov 18, 2024129.66132.84129.19132.67132.671.87%1,872,929
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%2,074,700
Nov 8, 2024132.75137.09131.19136.08136.083.05%1,691,100
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, 2024130.73134.72130.29134.72134.722.42%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%2,110,000
Oct 30, 2024130.88133.65130.88132.02132.020.85%1,462,900
Oct 29, 2024131.20131.52129.44130.91130.91-0.52%3,557,615
Oct 28, 2024132.78133.41131.34131.59131.59-0.72%2,427,800
Oct 25, 2024134.66134.90131.61132.54132.54-0.72%2,186,400
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%1,155,400
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%2,472,300
Oct 16, 2024122.49124.57122.08124.37124.371.30%1,210,400
Oct 15, 2024122.95123.81122.39122.77122.770.56%1,620,200
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%968,200
Oct 8, 2024120.00121.93119.70121.03121.031.52%1,529,200
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%1,380,900
Sep 23, 2024122.14122.83120.84121.81121.810.17%1,203,311
Sep 20, 2024121.27122.29120.75121.60121.60-0.73%3,501,700
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%1,636,900
Sep 10, 2024115.39117.04114.71116.80116.801.34%1,239,923
Sep 9, 2024113.78115.56112.49115.26115.261.51%1,514,600
Sep 6, 2024114.06115.24112.38113.55113.55-0.53%1,659,614
Sep 5, 2024114.98115.34113.76114.15114.15-0.56%1,574,500
Sep 4, 2024115.65116.66114.67114.79114.79-0.75%1,406,900
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%993,000
Aug 26, 2024117.49118.39116.54116.72116.72-0.26%951,500
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%788,600
Aug 16, 2024111.60111.92110.89111.73111.731.05%1,455,600
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%858,400
Aug 8, 2024107.15109.36106.27108.68108.682.22%1,291,100
Aug 7, 2024109.19110.22106.15106.32106.32-1.66%1,970,800
Aug 6, 2024105.98110.36105.17108.12108.121.41%2,186,000
Aug 5, 2024108.96109.44106.13106.62106.62-3.41%2,224,111
Aug 2, 2024111.31111.88108.79110.38110.38-1.79%1,810,200
Aug 1, 2024112.90113.53110.77112.39112.39-0.28%2,205,933
Jul 31, 2024112.17114.51110.83112.71112.710.63%2,083,200