-
5 DAY PERFORMANCE
+2.05% -
1 MONTH PERFORMANCE
+6.97% -
3 MONTH PERFORMANCE
+37.54% -
6 MONTH PERFORMANCE
+28.23% -
YEAR-TO-DATE PERFORMANCE
+28.39% -
1 YEAR PERFORMANCE
+52.41%
CBRE Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/16/2024 | $119.13 | $119.47 (0.28%) | $120.52 | $117.91 | 739,783 | |
| 09/13/2024 | $118.00 | $118.66 (0.56%) | $119.18 | $117.10 | 1.29 M | $36.40 B |
| 09/12/2024 | $117.11 | $117.48 (0.32%) | $117.96 | $116.17 | 1.34 M | $36.04 B |
| 09/11/2024 | $115.37 | $117.12 (1.52%) | $117.41 | $113.93 | 1.64 M | $35.93 B |
| 09/10/2024 | $115.39 | $116.80 (1.22%) | $117.04 | $114.71 | 1.24 M | $35.83 B |
| 09/09/2024 | $113.78 | $115.26 (1.3%) | $115.56 | $112.49 | 1.51 M | $35.36 B |
| 09/06/2024 | $114.06 | $113.55 (-0.45%) | $115.24 | $112.38 | 1.66 M | $34.83 B |
| 09/05/2024 | $114.98 | $114.15 (-0.72%) | $115.34 | $113.76 | 1.57 M | $35.01 B |
| 09/04/2024 | $115.65 | $114.79 (-0.74%) | $116.66 | $114.67 | 1.41 M | $35.21 B |
| 09/03/2024 | $114.67 | $115.66 (0.86%) | $116.10 | $114.48 | 1.71 M | $35.48 B |
| 08/30/2024 | $115.49 | $115.14 (-0.3%) | $115.89 | $114.28 | 2.79 M | $35.32 B |
| 08/29/2024 | $115.46 | $114.62 (-0.73%) | $115.73 | $114.10 | 1.12 M | $35.16 B |
| 08/28/2024 | $115.36 | $115.11 (-0.22%) | $116.31 | $114.79 | 989,533 | $35.31 B |
| 08/27/2024 | $115.62 | $115.34 (-0.24%) | $116.43 | $115.21 | 993,000 | $35.38 B |
| 08/26/2024 | $117.49 | $116.72 (-0.66%) | $118.39 | $116.54 | 951,500 | $35.80 B |
| 08/23/2024 | $113.86 | $117.03 (2.78%) | $117.65 | $113.54 | 1.65 M | $35.90 B |
| 08/22/2024 | $112.12 | $112.85 (0.65%) | $113.16 | $111.75 | 795,728 | $34.62 B |
| 08/21/2024 | $111.81 | $112.24 (0.38%) | $112.49 | $110.82 | 920,729 | $34.43 B |
| 08/20/2024 | $112.17 | $111.50 (-0.6%) | $112.67 | $110.76 | 1.28 M | $34.20 B |
| 08/19/2024 | $111.83 | $112.50 (0.6%) | $112.64 | $111.25 | 788,600 | $34.51 B |
| 08/16/2024 | $111.60 | $111.73 (0.12%) | $111.92 | $110.89 | 1.46 M | $34.27 B |
| 08/15/2024 | $111.41 | $110.57 (-0.75%) | $112.12 | $110.38 | 1.03 M | $33.92 B |
| 08/14/2024 | $110.58 | $110.49 (-0.08%) | $111.47 | $109.50 | 1.22 M | $33.89 B |
| 08/13/2024 | $108.75 | $110.35 (1.47%) | $110.76 | $107.86 | 1.07 M | $33.85 B |
| 08/12/2024 | $108.89 | $107.87 (-0.94%) | $109.04 | $107.54 | 940,385 | $33.09 B |
| 08/09/2024 | $109.06 | $109.14 (0.07%) | $110.10 | $107.93 | 858,400 | $33.48 B |
| 08/08/2024 | $107.15 | $108.68 (1.43%) | $109.36 | $106.27 | 1.29 M | $33.34 B |
| 08/07/2024 | $109.19 | $106.32 (-2.63%) | $110.22 | $106.15 | 1.97 M | $32.61 B |
| 08/06/2024 | $105.98 | $108.12 (2.02%) | $110.36 | $105.17 | 2.19 M | $33.17 B |
| 08/05/2024 | $108.96 | $106.62 (-2.15%) | $109.44 | $106.13 | 2.22 M | $32.71 B |
| 08/02/2024 | $111.31 | $110.38 (-0.84%) | $111.88 | $108.79 | 1.81 M | $33.86 B |
| 08/01/2024 | $112.90 | $112.39 (-0.45%) | $113.53 | $110.77 | 2.21 M | $34.48 B |
| 07/31/2024 | $112.17 | $112.71 (0.48%) | $114.51 | $110.83 | 2.08 M | $34.57 B |
| 07/30/2024 | $110.71 | $112.00 (1.17%) | $112.13 | $110.26 | 1.97 M | $34.36 B |
| 07/29/2024 | $110.90 | $110.54 (-0.32%) | $112.24 | $109.88 | 2.47 M | $33.91 B |
| 07/26/2024 | $110.00 | $110.55 (0.5%) | $112.21 | $108.57 | 3.58 M | $33.91 B |
| 07/25/2024 | $104.07 | $107.43 (3.23%) | $110.55 | $103.05 | 4.43 M | $32.95 B |
| 07/24/2024 | $98.91 | $98.30 (-0.62%) | $99.85 | $97.85 | 1.96 M | $30.15 B |
| 07/23/2024 | $98.36 | $99.16 (0.81%) | $100.27 | $98.36 | 1.66 M | $30.42 B |
| 07/22/2024 | $97.84 | $98.77 (0.95%) | $98.83 | $96.38 | 1.32 M | $30.20 B |
| 07/19/2024 | $97.48 | $97.83 (0.36%) | $97.89 | $96.85 | 1.48 M | $29.92 B |
| 07/18/2024 | $97.48 | $97.09 (-0.4%) | $99.56 | $96.59 | 1.52 M | $29.69 B |
| 07/17/2024 | $96.66 | $97.92 (1.3%) | $98.36 | $96.66 | 1.39 M | $29.94 B |
| 07/16/2024 | $96.58 | $97.23 (0.67%) | $97.90 | $96.14 | 2.43 M | $29.73 B |
| 07/15/2024 | $94.65 | $95.85 (1.27%) | $96.31 | $94.65 | 1.48 M | $29.31 B |
| 07/12/2024 | $93.98 | $94.65 (0.71%) | $95.48 | $93.31 | 1.14 M | $28.94 B |
| 07/11/2024 | $91.50 | $93.12 (1.77%) | $93.86 | $91.19 | 1.51 M | $28.48 B |
| 07/10/2024 | $88.93 | $89.95 (1.15%) | $90.02 | $88.32 | 787,630 | $27.51 B |
| 07/09/2024 | $87.81 | $88.77 (1.09%) | $89.35 | $87.81 | 1.01 M | $27.15 B |
| 07/08/2024 | $87.27 | $88.36 (1.25%) | $88.56 | $87.25 | 1.09 M | $27.02 B |
| 07/05/2024 | $86.95 | $87.21 (0.3%) | $87.48 | $86.19 | 1.07 M | $26.67 B |
| 07/03/2024 | $87.01 | $87.39 (0.44%) | $87.98 | $86.46 | 578,558 | $26.72 B |
| 07/02/2024 | $86.07 | $87.08 (1.17%) | $87.09 | $85.74 | 876,183 | $26.63 B |
| 07/01/2024 | $88.77 | $85.97 (-3.15%) | $88.78 | $85.83 | 1.52 M | $26.29 B |
| 06/28/2024 | $89.09 | $89.11 (0.02%) | $90.00 | $88.28 | 2.26 M | $27.25 B |
| 06/27/2024 | $88.37 | $88.50 (0.15%) | $89.34 | $87.55 | 1.46 M | $27.06 B |
| 06/26/2024 | $87.62 | $88.17 (0.63%) | $88.26 | $87.10 | 1.38 M | $26.96 B |
| 06/25/2024 | $88.96 | $88.30 (-0.74%) | $89.20 | $86.88 | 1.39 M | $27.00 B |
| 06/24/2024 | $91.04 | $89.26 (-1.96%) | $91.32 | $89.07 | 1.94 M | $27.30 B |
| 06/21/2024 | $90.79 | $90.38 (-0.45%) | $90.79 | $89.90 | 3.75 M | $27.64 B |
| 06/20/2024 | $88.67 | $90.18 (1.7%) | $90.60 | $88.44 | 2.28 M | $27.58 B |
| 06/18/2024 | $88.01 | $88.67 (0.75%) | $88.93 | $87.51 | 1.53 M | $27.12 B |
| 06/17/2024 | $86.56 | $87.37 (0.94%) | $87.65 | $86.09 | 1.43 M | $26.72 B |