CBRE Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	150.00	150.00	145.36	149.66	149.66	2,438
2026-07-29	149.95	152.96	143.67	151.04	151.04	3,757
2026-07-28	146.00	148.56	143.13	148.04	148.04	884
2026-07-27	139.74	144.90	137.90	142.86	142.86	323
2026-07-24	135.57	140.02	134.10	139.60	139.60	449
2026-07-23	138.87	138.87	134.65	136.37	136.37	328
2026-07-22	139.41	140.75	135.86	136.74	136.74	508
2026-07-21	139.58	139.72	137.57	138.49	138.49	409
2026-07-20	140.61	142.99	138.26	138.26	138.26	35
2026-07-17	141.54	144.72	140.69	140.69	140.69	515
2026-07-16	142.26	145.00	141.47	142.37	142.37	1,302
2026-07-15	135.50	142.80	133.00	141.21	141.21	1,041
2026-07-14	136.00	139.76	135.00	136.16	136.16	454
2026-07-13	140.22	141.58	138.33	138.33	138.33	388
2026-07-10	143.69	146.09	139.84	140.70	140.70	1,758
2026-07-09	139.33	142.07	139.00	141.73	141.73	36
2026-07-08	143.30	144.78	139.19	140.64	140.64	244
2026-07-07	141.67	145.34	141.00	144.85	144.85	149
2026-07-06	142.00	143.06	137.53	141.27	141.27	3,178
2026-07-03	140.71	140.71	140.71	140.71	140.71	0
2026-07-02	138.33	141.25	138.00	140.71	140.71	84
2026-07-01	132.81	139.57	132.81	139.57	139.57	1,386
2026-06-30	136.56	136.56	134.30	134.49	134.49	327
2026-06-29	136.42	138.00	135.18	136.29	136.29	119
2026-06-26	135.21	137.40	134.79	136.95	136.95	2,078
2026-06-25	136.07	137.22	134.51	135.16	135.16	303
2026-06-24	134.95	135.38	132.99	134.21	134.21	50
2026-06-23	131.33	133.34	128.91	132.64	132.64	125
2026-06-22	131.55	134.94	126.00	130.62	130.62	399
2026-06-19	131.11	131.11	131.11	131.11	131.11	0
2026-06-18	131.10	136.03	129.99	131.11	131.11	743
2026-06-17	136.18	137.94	133.50	133.50	133.50	75
2026-06-16	134.10	136.75	132.62	136.59	136.59	25
2026-06-15	135.17	139.00	132.45	134.02	134.02	1,076
2026-06-12	130.79	134.08	130.79	133.85	133.85	603
2026-06-11	134.39	136.00	131.41	131.73	131.73	304
2026-06-10	135.79	136.60	133.81	134.01	134.01	325
2026-06-09	133.43	136.50	130.99	134.86	134.86	1,431
2026-06-08	132.89	133.97	129.67	133.28	133.28	79
2026-06-05	130.92	131.96	125.00	131.68	131.68	560
2026-06-04	125.29	130.14	125.29	129.22	129.22	4,392
2026-06-03	127.80	127.80	125.19	126.61	126.61	2,352
2026-06-02	121.81	128.40	121.81	128.40	128.40	1,783
2026-06-01	125.12	128.95	121.56	124.18	124.18	3,954
2026-05-29	127.97	128.31	122.34	125.97	125.97	933
2026-05-28	128.88	133.22	125.66	125.82	125.82	2,800
2026-05-27	129.40	132.00	127.29	128.39	128.39	281
2026-05-26	131.47	135.00	128.10	128.57	128.57	381
2026-05-22	128.00	131.74	128.00	130.57	130.57	19
2026-05-21	133.58	133.58	126.93	130.08	130.08	32
2026-05-20	124.20	133.00	124.20	131.34	131.34	16
2026-05-19	130.24	133.00	129.17	130.65	130.65	205
2026-05-18	133.68	133.68	124.82	131.60	131.60	423
2026-05-15	130.01	132.45	126.75	129.53	129.53	299
2026-05-14	139.74	143.50	133.23	135.73	135.73	234
2026-05-13	143.50	147.18	139.58	139.58	139.58	43
2026-05-12	144.50	148.54	142.76	144.98	144.98	197
2026-05-11	144.73	150.00	144.50	146.34	146.34	150
2026-05-08	145.99	149.70	145.68	148.27	148.27	117
2026-05-07	145.41	147.74	140.82	147.05	147.05	527

← NewerPage 2 of 5 · 254 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.