5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
-6.76%
3 MONTH PERFORMANCE
-15.61%
6 MONTH PERFORMANCE
-6.17%
YEAR-TO-DATE PERFORMANCE
-6.96%
1 YEAR PERFORMANCE
+41.59%
CBRE Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $119.66 | $122.18 (2.11%) | $122.38 | $118.58 | 1.71 M | $37.37 B |
| 04/29/2025 | $120.78 | $121.75 (0.8%) | $122.24 | $119.51 | 1.44 M | $37.24 B |
| 04/28/2025 | $120.48 | $121.36 (0.73%) | $122.51 | $120.00 | 1.34 M | $37.12 B |
| 04/25/2025 | $121.64 | $120.73 (-0.75%) | $122.74 | $120.38 | 1.72 M | $36.93 B |
| 04/24/2025 | $118.79 | $122.88 (3.44%) | $126.77 | $117.98 | 3.17 M | $37.58 B |
| 04/23/2025 | $122.36 | $121.88 (-0.39%) | $125.95 | $120.99 | 3.44 M | $37.28 B |
| 04/22/2025 | $117.30 | $118.19 (0.76%) | $118.69 | $116.52 | 1.63 M | $36.15 B |
| 04/21/2025 | $116.63 | $115.56 (-0.92%) | $117.15 | $113.74 | 2.85 M | $35.35 B |
| 04/17/2025 | $116.82 | $117.62 (0.68%) | $119.33 | $116.48 | 1.96 M | $36.02 B |
| 04/16/2025 | $117.76 | $117.21 (-0.47%) | $119.56 | $115.54 | 1.90 M | $35.90 B |
| 04/15/2025 | $119.37 | $118.68 (-0.58%) | $120.64 | $118.43 | 1.66 M | $36.35 B |
| 04/14/2025 | $118.49 | $119.01 (0.44%) | $119.67 | $116.49 | 1.84 M | $36.45 B |
| 04/11/2025 | $115.72 | $115.95 (0.2%) | $117.17 | $112.54 | 2.61 M | $35.51 B |
| 04/10/2025 | $118.14 | $116.65 (-1.26%) | $119.00 | $113.25 | 2.61 M | $35.72 B |
| 04/09/2025 | $110.49 | $121.27 (9.76%) | $122.24 | $108.45 | 4.84 M | $37.14 B |
| 04/08/2025 | $121.45 | $113.94 (-6.18%) | $123.03 | $111.59 | 2.69 M | $34.89 B |
| 04/07/2025 | $116.02 | $117.15 (0.97%) | $121.79 | $112.52 | 2.88 M | $35.88 B |
| 04/04/2025 | $118.30 | $118.08 (-0.19%) | $120.88 | $114.46 | 2.54 M | $36.16 B |
| 04/03/2025 | $129.09 | $123.84 (-4.07%) | $130.86 | $123.60 | 2.68 M | $37.93 B |
| 04/02/2025 | $128.94 | $133.29 (3.37%) | $133.71 | $128.94 | 1.18 M | $40.82 B |
| 04/01/2025 | $131.25 | $131.01 (-0.18%) | $131.72 | $128.29 | 1.45 M | $40.12 B |
| 03/31/2025 | $127.70 | $130.78 (2.41%) | $131.46 | $127.08 | 2.42 M | $40.05 B |
| 03/28/2025 | $131.66 | $129.46 (-1.67%) | $133.22 | $128.59 | 1.22 M | $39.65 B |
| 03/27/2025 | $132.26 | $131.52 (-0.56%) | $133.58 | $130.61 | 1.78 M | $40.28 B |
| 03/26/2025 | $134.19 | $132.62 (-1.17%) | $135.17 | $132.20 | 1.06 M | $40.62 B |
| 03/25/2025 | $133.82 | $133.77 (-0.04%) | $135.33 | $132.47 | 1.36 M | $40.97 B |
| 03/24/2025 | $132.25 | $133.87 (1.22%) | $134.48 | $131.11 | 1.27 M | $41.00 B |
| 03/21/2025 | $128.74 | $129.78 (0.81%) | $129.94 | $126.87 | 3.45 M | $39.75 B |
| 03/20/2025 | $127.88 | $130.13 (1.76%) | $131.59 | $127.31 | 1.43 M | $39.85 B |
| 03/19/2025 | $126.98 | $128.73 (1.38%) | $129.66 | $126.12 | 2.34 M | $39.42 B |
| 03/18/2025 | $127.11 | $126.31 (-0.63%) | $128.73 | $125.83 | 1.73 M | $38.68 B |
| 03/17/2025 | $125.69 | $128.70 (2.39%) | $129.49 | $125.28 | 1.52 M | $39.41 B |
| 03/14/2025 | $123.47 | $125.58 (1.71%) | $125.63 | $121.85 | 2.11 M | $38.46 B |
| 03/13/2025 | $126.56 | $121.79 (-3.77%) | $127.64 | $121.00 | 2.06 M | $37.30 B |
| 03/12/2025 | $128.74 | $127.24 (-1.17%) | $129.29 | $127.00 | 2.29 M | $38.97 B |
| 03/11/2025 | $126.31 | $125.83 (-0.38%) | $128.02 | $124.16 | 2.81 M | $38.54 B |
| 03/10/2025 | $128.87 | $125.92 (-2.29%) | $129.24 | $124.53 | 2.64 M | $38.56 B |
| 03/07/2025 | $134.00 | $130.46 (-2.64%) | $134.14 | $127.00 | 2.61 M | $39.95 B |
| 03/06/2025 | $140.30 | $133.66 (-4.73%) | $140.67 | $133.25 | 1.96 M | $40.93 B |
| 03/05/2025 | $138.58 | $142.30 (2.68%) | $142.92 | $138.07 | 2.14 M | $43.58 B |
| 03/04/2025 | $139.81 | $139.59 (-0.16%) | $141.29 | $136.21 | 2.39 M | $42.75 B |
| 03/03/2025 | $141.50 | $140.62 (-0.62%) | $142.83 | $139.49 | 1.36 M | $43.07 B |
| 02/28/2025 | $141.17 | $141.94 (0.55%) | $141.95 | $139.59 | 1.97 M | $43.47 B |
| 02/27/2025 | $140.64 | $139.78 (-0.61%) | $142.50 | $139.08 | 1.59 M | $42.81 B |
| 02/26/2025 | $139.13 | $140.68 (1.11%) | $141.33 | $138.42 | 1.71 M | $43.08 B |
| 02/25/2025 | $139.00 | $138.70 (-0.22%) | $140.21 | $137.70 | 2.71 M | $42.48 B |
| 02/24/2025 | $137.16 | $137.89 (0.53%) | $139.21 | $136.15 | 1.92 M | $42.23 B |
| 02/21/2025 | $141.59 | $135.78 (-4.1%) | $141.87 | $135.19 | 1.48 M | $41.58 B |
| 02/20/2025 | $143.79 | $141.67 (-1.47%) | $143.79 | $140.52 | 1.51 M | $43.39 B |
| 02/19/2025 | $143.43 | $143.68 (0.17%) | $143.90 | $140.54 | 1.47 M | $44.00 B |
| 02/18/2025 | $143.40 | $143.80 (0.28%) | $144.49 | $141.19 | 1.75 M | $44.04 B |
| 02/14/2025 | $142.60 | $143.73 (0.79%) | $145.59 | $140.77 | 2.08 M | $44.02 B |
| 02/13/2025 | $136.04 | $143.13 (5.21%) | $144.31 | $136.04 | 3.00 M | $43.83 B |
| 02/12/2025 | $138.65 | $140.65 (1.44%) | $141.24 | $137.51 | 1.96 M | $43.07 B |
| 02/11/2025 | $142.50 | $141.79 (-0.5%) | $143.37 | $141.00 | 1.32 M | $43.42 B |
| 02/10/2025 | $143.56 | $143.86 (0.21%) | $145.35 | $142.15 | 2.16 M | $44.06 B |
| 02/07/2025 | $144.22 | $142.77 (-1.01%) | $145.27 | $142.74 | 1.23 M | $43.72 B |
| 02/06/2025 | $147.40 | $144.58 (-1.91%) | $147.75 | $143.21 | 1.98 M | $44.28 B |
| 02/05/2025 | $145.35 | $147.13 (1.22%) | $147.44 | $144.00 | 1.68 M | $45.06 B |
| 02/04/2025 | $142.31 | $143.87 (1.1%) | $144.32 | $141.77 | 1.52 M | $44.06 B |
| 02/03/2025 | $142.19 | $142.57 (0.27%) | $143.69 | $139.83 | 1.85 M | $43.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
