CBRE Group Inc. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	130.34	132.70	123.18	124.47	124.47	1,019
2026-10-22	131.90	135.00	128.00	130.26	130.26	260
2026-10-21	134.30	135.23	131.62	134.57	134.57	258
2026-10-20	134.44	136.52	130.75	134.62	134.62	118
2026-10-19	132.79	135.00	130.07	130.11	130.11	78
2026-10-16	136.02	136.93	132.21	132.21	132.21	960
2026-10-15	129.20	135.29	129.20	134.74	134.74	396
2026-10-14	128.46	131.16	125.89	125.89	125.89	126
2026-10-13	132.40	132.40	127.48	128.73	128.73	106
2026-10-12	129.43	131.91	129.43	131.01	131.01	654
2026-10-09	132.00	132.51	128.18	129.71	129.71	466
2026-10-08	128.39	129.62	126.36	129.62	129.62	294
2026-10-07	131.79	131.79	125.24	127.97	127.97	109
2026-10-06	130.92	131.83	128.50	131.69	131.69	241
2026-10-05	128.29	132.80	128.29	130.06	130.06	101
2026-10-02	130.00	133.52	130.00	131.33	131.33	1,496
2026-10-01	129.00	130.99	126.30	130.44	130.44	1,419
2026-09-30	128.50	132.40	128.50	129.03	129.03	67
2026-09-29	129.18	131.42	128.68	130.04	130.04	351
2026-09-28	137.17	137.89	129.34	131.08	131.08	244
2026-09-25	137.50	139.50	134.95	135.71	135.71	471
2026-09-24	138.28	138.28	135.15	137.71	137.71	71
2026-09-23	139.41	140.97	135.99	135.99	135.99	661
2026-09-22	144.53	145.50	139.65	140.15	140.15	312
2026-09-21	141.45	144.82	139.04	142.61	142.61	765
2026-09-18	137.98	140.25	136.71	139.08	139.08	52
2026-09-17	141.59	142.90	139.94	139.94	139.94	201
2026-09-16	142.68	142.89	139.35	141.65	141.65	1,078
2026-09-15	144.86	144.86	139.01	140.62	140.62	1,306
2026-09-14	136.98	142.13	136.98	140.69	140.69	224
2026-09-11	140.05	141.64	140.05	140.94	140.94	66
2026-09-10	138.66	140.52	137.63	137.81	137.81	166
2026-09-09	141.57	143.53	140.28	140.82	140.82	116
2026-09-08	144.79	148.60	143.14	143.20	143.20	521
2026-09-04	148.88	148.88	145.59	147.00	147.00	97
2026-09-03	145.47	148.19	141.92	148.19	148.19	54,569
2026-09-02	146.21	147.45	143.09	143.47	143.47	721
2026-09-01	141.38	146.60	141.38	144.85	144.85	852
2026-08-31	151.54	152.08	147.13	147.13	147.13	335
2026-08-28	148.51	151.48	145.50	151.17	151.17	1,530
2026-08-27	149.63	151.22	147.72	148.25	148.25	321
2026-08-26	150.25	151.36	150.25	150.27	150.27	33
2026-08-25	150.09	153.01	148.75	151.46	151.46	4,646
2026-08-24	153.81	157.04	150.63	150.63	150.63	276
2026-08-21	150.00	153.49	150.00	150.61	150.61	37
2026-08-20	154.30	155.59	151.93	152.70	152.70	445
2026-08-19	146.76	156.33	146.76	154.30	154.30	103
2026-08-18	149.92	150.58	147.22	149.92	149.92	32
2026-08-17	151.99	153.59	149.99	150.17	150.17	176
2026-08-14	153.80	153.80	150.46	151.95	151.95	8
2026-08-13	147.66	150.16	143.16	149.58	149.58	2,078
2026-08-12	148.46	150.18	145.79	147.44	147.44	18
2026-08-11	144.93	148.33	142.60	147.81	147.81	271
2026-08-10	153.15	153.15	144.00	144.21	144.21	196
2026-08-07	148.30	152.32	146.14	149.80	149.80	155
2026-08-06	148.89	155.41	146.85	147.03	147.03	27
2026-08-05	151.27	153.25	147.50	151.27	151.27	398
2026-08-04	145.72	150.33	145.57	149.58	149.58	231
2026-08-03	146.81	150.87	144.57	146.78	146.78	852
2026-07-31	149.46	153.80	145.57	145.57	145.57	1,902

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.