-
5 DAY PERFORMANCE
+1.55% -
1 MONTH PERFORMANCE
+7.07% -
3 MONTH PERFORMANCE
+17.83% -
6 MONTH PERFORMANCE
+46.26% -
YEAR-TO-DATE PERFORMANCE
+42.07% -
1 YEAR PERFORMANCE
+69.77%
CBRE Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $132.73 | $132.16 (-0.43%) | $132.75 | $131.74 | 765,042 | |
| 11/20/2024 | $131.25 | $131.78 (0.4%) | $131.97 | $130.11 | 1.45 M | $40.36 B |
| 11/19/2024 | $131.80 | $132.16 (0.27%) | $133.42 | $130.96 | 1.90 M | $40.47 B |
| 11/18/2024 | $129.66 | $132.67 (2.32%) | $132.84 | $129.19 | 1.87 M | $40.63 B |
| 11/15/2024 | $131.34 | $130.23 (-0.85%) | $132.42 | $130.02 | 1.66 M | $39.88 B |
| 11/14/2024 | $134.35 | $132.00 (-1.75%) | $135.11 | $131.30 | 2.46 M | $40.43 B |
| 11/13/2024 | $135.39 | $135.55 (0.12%) | $136.40 | $134.76 | 1.61 M | $41.51 B |
| 11/12/2024 | $135.00 | $133.80 (-0.89%) | $136.77 | $133.73 | 1.56 M | $40.98 B |
| 11/11/2024 | $136.73 | $135.80 (-0.68%) | $137.93 | $135.41 | 2.07 M | $41.59 B |
| 11/08/2024 | $132.75 | $136.08 (2.51%) | $137.09 | $131.19 | 1.69 M | $41.68 B |
| 11/07/2024 | $129.84 | $132.05 (1.7%) | $132.71 | $129.84 | 2.42 M | $40.44 B |
| 11/06/2024 | $136.50 | $129.40 (-5.2%) | $136.92 | $127.91 | 2.59 M | $39.63 B |
| 11/05/2024 | $130.73 | $134.72 (3.05%) | $134.72 | $130.29 | 980,856 | $41.26 B |
| 11/04/2024 | $130.30 | $131.54 (0.95%) | $132.45 | $130.30 | 1.08 M | $40.28 B |
| 11/01/2024 | $131.93 | $130.18 (-1.33%) | $132.71 | $130.08 | 1.19 M | $39.87 B |
| 10/31/2024 | $130.81 | $130.97 (0.12%) | $132.16 | $130.10 | 2.11 M | $40.11 B |
| 10/30/2024 | $130.88 | $132.02 (0.87%) | $133.65 | $130.88 | 1.46 M | $40.43 B |
| 10/29/2024 | $131.20 | $130.91 (-0.22%) | $131.52 | $129.44 | 3.56 M | $40.09 B |
| 10/28/2024 | $132.78 | $131.59 (-0.9%) | $133.41 | $131.34 | 2.43 M | $40.30 B |
| 10/25/2024 | $134.66 | $132.54 (-1.57%) | $134.90 | $131.61 | 2.19 M | $40.66 B |
| 10/24/2024 | $130.63 | $133.50 (2.2%) | $136.06 | $129.00 | 4.57 M | $40.95 B |
| 10/23/2024 | $121.97 | $123.12 (0.94%) | $123.37 | $121.16 | 1.87 M | $37.77 B |
| 10/22/2024 | $123.16 | $122.73 (-0.35%) | $123.92 | $122.64 | 1.16 M | $37.65 B |
| 10/21/2024 | $124.99 | $123.52 (-1.18%) | $126.01 | $123.38 | 1.91 M | $37.89 B |
| 10/18/2024 | $125.50 | $125.68 (0.14%) | $125.98 | $124.66 | 1.51 M | $38.55 B |
| 10/17/2024 | $124.16 | $124.93 (0.62%) | $125.68 | $122.83 | 2.47 M | $38.32 B |
| 10/16/2024 | $122.49 | $124.37 (1.53%) | $124.57 | $122.08 | 1.21 M | $38.15 B |
| 10/15/2024 | $122.95 | $122.77 (-0.15%) | $123.81 | $122.39 | 1.62 M | $37.66 B |
| 10/14/2024 | $121.24 | $122.09 (0.7%) | $122.39 | $120.90 | 915,615 | $37.45 B |
| 10/11/2024 | $120.22 | $121.93 (1.42%) | $122.13 | $120.15 | 881,212 | $37.40 B |
| 10/10/2024 | $119.73 | $119.51 (-0.18%) | $120.66 | $119.05 | 1.45 M | $36.66 B |
| 10/09/2024 | $120.48 | $120.90 (0.35%) | $121.81 | $120.25 | 968,200 | $37.09 B |
| 10/08/2024 | $120.00 | $121.03 (0.86%) | $121.93 | $119.70 | 1.53 M | $37.13 B |
| 10/07/2024 | $120.13 | $119.22 (-0.76%) | $120.45 | $118.24 | 1.24 M | $36.57 B |
| 10/04/2024 | $122.74 | $120.84 (-1.55%) | $122.89 | $120.54 | 1.09 M | $37.07 B |
| 10/03/2024 | $124.55 | $122.52 (-1.63%) | $125.22 | $122.12 | 1.54 M | $37.58 B |
| 10/02/2024 | $122.81 | $124.99 (1.78%) | $125.43 | $122.57 | 1.86 M | $38.34 B |
| 10/01/2024 | $124.82 | $123.75 (-0.86%) | $124.97 | $121.74 | 1.32 M | $37.96 B |
| 09/30/2024 | $123.17 | $124.48 (1.06%) | $124.84 | $122.53 | 1.79 M | $38.18 B |
| 09/27/2024 | $124.10 | $123.17 (-0.75%) | $124.15 | $122.89 | 1.82 M | $37.78 B |
| 09/26/2024 | $123.14 | $123.48 (0.28%) | $123.82 | $122.06 | 1.78 M | $37.88 B |
| 09/25/2024 | $123.50 | $122.36 (-0.92%) | $124.06 | $121.73 | 2.04 M | $37.53 B |
| 09/24/2024 | $121.81 | $123.36 (1.27%) | $123.59 | $121.17 | 1.38 M | $37.84 B |
| 09/23/2024 | $122.14 | $121.81 (-0.27%) | $122.83 | $120.84 | 1.20 M | $37.36 B |
| 09/20/2024 | $121.27 | $121.60 (0.27%) | $122.29 | $120.75 | 3.50 M | $37.30 B |
| 09/19/2024 | $122.00 | $122.49 (0.4%) | $122.59 | $120.70 | 1.83 M | $37.57 B |
| 09/18/2024 | $118.80 | $120.35 (1.3%) | $121.23 | $117.85 | 1.58 M | $36.92 B |
| 09/17/2024 | $119.76 | $118.17 (-1.33%) | $120.79 | $117.97 | 1.76 M | $36.25 B |
| 09/16/2024 | $119.13 | $119.50 (0.31%) | $120.52 | $117.91 | 1.11 M | $36.66 B |
| 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 |