CBRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	139.53	140.69	139.21	140.50	140.50	-0.50%	1,049,015
Jul 10, 2025	139.84	142.46	139.44	141.21	141.21	1.04%	923,048
Jul 9, 2025	141.27	141.54	139.28	139.75	139.75	-0.10%	1,379,638
Jul 8, 2025	142.15	143.47	139.89	139.89	139.89	-1.86%	1,635,304
Jul 7, 2025	142.33	143.29	141.27	142.54	142.54	-0.45%	1,128,116
Jul 3, 2025	143.00	144.15	141.64	143.18	143.18	0.47%	721,444
Jul 2, 2025	141.23	142.59	140.90	142.51	142.51	0.63%	1,018,801
Jul 1, 2025	139.47	142.21	138.60	141.62	141.62	1.07%	1,288,164
Jun 30, 2025	139.90	140.54	138.43	140.12	140.12	0.53%	1,902,216
Jun 27, 2025	138.18	140.59	138.08	139.38	139.38	0.93%	2,667,164
Jun 26, 2025	136.12	138.37	134.35	138.09	138.09	2.12%	2,018,374
Jun 25, 2025	137.87	138.60	135.17	135.22	135.22	-2.81%	1,279,052
Jun 24, 2025	139.49	140.25	138.10	139.13	139.13	0.38%	1,426,955
Jun 23, 2025	133.65	138.76	132.66	138.60	138.60	3.52%	1,205,954
Jun 20, 2025	135.00	135.79	133.27	133.89	133.89	0.31%	2,061,966
Jun 18, 2025	132.40	134.60	132.07	133.47	133.47	0.91%	1,164,946
Jun 17, 2025	133.66	134.34	131.59	132.26	132.26	-1.37%	1,238,735
Jun 16, 2025	134.00	135.87	133.30	134.10	134.10	0.85%	1,177,644
Jun 13, 2025	133.18	134.42	132.42	132.97	132.97	-1.88%	1,097,705
Jun 12, 2025	134.54	136.89	133.75	135.52	135.52	1.26%	1,511,421
Jun 11, 2025	133.53	134.87	133.03	133.83	133.83	0.74%	1,791,163
Jun 10, 2025	129.62	133.01	129.20	132.85	132.85	3.11%	1,840,625
Jun 9, 2025	129.06	130.29	127.84	128.84	128.84	0.21%	1,169,164
Jun 6, 2025	129.02	129.48	127.90	128.57	128.57	0.73%	839,230
Jun 5, 2025	127.41	128.78	126.72	127.64	127.64	0.18%	1,222,924
Jun 4, 2025	125.15	127.87	124.24	127.41	127.41	1.98%	1,456,187
Jun 3, 2025	123.87	125.09	123.17	124.94	124.94	0.31%	2,005,671
Jun 2, 2025	124.15	124.67	121.83	124.56	124.56	-0.37%	1,136,225
May 30, 2025	123.89	125.25	123.08	125.02	125.02	0.28%	5,352,243
May 29, 2025	124.42	125.19	122.65	124.67	124.67	0.80%	1,573,466
May 28, 2025	124.11	124.53	122.82	123.68	123.68	-0.19%	1,182,328
May 27, 2025	120.60	124.07	120.60	123.91	123.91	2.30%	2,600,079
May 23, 2025	119.44	122.17	118.81	121.13	121.13	0.58%	2,064,762
May 22, 2025	120.50	121.64	118.99	120.43	120.43	-0.36%	2,768,615
May 21, 2025	126.60	127.07	120.79	120.87	120.87	-5.81%	2,553,016
May 20, 2025	129.46	130.05	127.63	128.32	128.32	-1.66%	1,841,179
May 19, 2025	129.10	131.25	128.91	130.49	130.49	-0.85%	1,817,140
May 16, 2025	130.89	131.75	129.92	131.61	131.61	1.03%	1,341,461
May 15, 2025	128.72	130.54	127.99	130.27	130.27	0.94%	1,230,113
May 14, 2025	131.16	131.93	128.60	129.06	129.06	-1.75%	1,968,512
May 13, 2025	133.04	133.04	131.04	131.36	131.36	-1.00%	1,720,242
May 12, 2025	130.86	133.80	130.86	132.69	132.69	4.82%	2,210,091
May 9, 2025	125.51	126.97	125.51	126.59	126.59	0.84%	1,307,403
May 8, 2025	126.65	127.35	124.71	125.53	125.53	0.42%	1,327,600
May 7, 2025	124.03	125.94	123.93	125.01	125.01	0.91%	1,081,461
May 6, 2025	123.94	125.44	123.35	123.88	123.88	-1.65%	1,048,681
May 5, 2025	125.91	127.23	125.31	125.96	125.96	-0.48%	1,314,233
May 2, 2025	126.05	127.33	124.70	126.57	126.57	2.47%	1,157,316
May 1, 2025	122.86	125.64	122.07	123.52	123.52	1.10%	1,591,612
Apr 30, 2025	119.66	122.38	118.58	122.18	122.18	0.35%	1,716,430