CBRE Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 155.78 | 156.98 | 154.84 | 156.40 | 156.40 | 88 |
| 2025-11-11 | 152.56 | 155.49 | 151.96 | 155.39 | 155.39 | 13 |
| 2025-11-10 | 151.27 | 153.61 | 149.98 | 152.77 | 152.77 | 124 |
| 2025-11-07 | 151.50 | 151.89 | 151.36 | 151.89 | 151.89 | 114 |
| 2025-11-06 | 151.36 | 151.87 | 150.02 | 150.84 | 150.84 | 52 |
| 2025-11-05 | 150.08 | 150.27 | 147.09 | 150.14 | 150.14 | 163 |
| 2025-11-04 | 145.80 | 152.20 | 145.80 | 151.43 | 151.43 | 209 |
| 2025-11-03 | 150.91 | 152.62 | 148.59 | 150.51 | 150.51 | 168 |
| 2025-10-31 | 152.18 | 152.65 | 150.77 | 151.12 | 151.12 | 637 |
| 2025-10-30 | 150.84 | 155.41 | 150.84 | 153.46 | 153.46 | 4 |
| 2025-10-29 | 156.82 | 159.71 | 153.93 | 153.93 | 153.93 | 97 |
| 2025-10-28 | 161.25 | 161.81 | 159.83 | 160.63 | 160.63 | 146 |
| 2025-10-27 | 163.45 | 164.29 | 161.47 | 161.50 | 161.50 | 81 |
| 2025-10-24 | 167.65 | 167.65 | 161.96 | 162.59 | 162.59 | 97 |
| 2025-10-23 | 164.50 | 170.08 | 161.82 | 164.54 | 164.54 | 720 |
| 2025-10-22 | 161.45 | 162.56 | 161.25 | 162.56 | 162.56 | 114 |
| 2025-10-21 | 159.70 | 162.09 | 159.11 | 161.40 | 161.40 | 107 |
| 2025-10-20 | 158.02 | 159.51 | 157.38 | 159.51 | 159.51 | 18 |
| 2025-10-17 | 154.83 | 155.89 | 154.56 | 155.33 | 155.33 | 94 |
| 2025-10-16 | 157.46 | 158.17 | 155.83 | 156.30 | 156.30 | 310 |
| 2025-10-15 | 156.16 | 157.06 | 155.52 | 156.84 | 156.84 | 36 |
| 2025-10-14 | 152.38 | 153.27 | 151.45 | 153.14 | 153.14 | 967 |
| 2025-10-13 | 151.94 | 153.66 | 151.30 | 153.62 | 153.62 | 110 |
| 2025-10-10 | 152.90 | 153.42 | 150.44 | 150.79 | 150.79 | 23 |
| 2025-10-09 | 152.57 | 153.02 | 150.64 | 152.82 | 152.82 | 84 |
| 2025-10-08 | 150.28 | 152.66 | 150.28 | 152.66 | 152.66 | 21 |
| 2025-10-07 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | 68 |
| 2025-10-06 | 156.14 | 157.02 | 152.99 | 154.85 | 154.85 | 253 |
| 2025-10-03 | 156.34 | 157.29 | 156.02 | 156.74 | 156.74 | 216 |
| 2025-10-02 | 154.71 | 157.15 | 154.19 | 155.17 | 155.17 | 58 |
| 2025-10-01 | 158.46 | 158.46 | 155.86 | 156.32 | 156.32 | 25 |
| 2025-09-30 | 159.14 | 159.36 | 155.69 | 155.82 | 155.82 | 69 |
| 2025-09-29 | 158.94 | 159.45 | 157.55 | 157.55 | 157.55 | 48 |
| 2025-09-26 | 157.35 | 157.49 | 156.09 | 157.34 | 157.34 | 4 |
| 2025-09-25 | 155.84 | 157.00 | 155.74 | 156.73 | 156.73 | 641 |
| 2025-09-24 | 161.47 | 162.70 | 157.31 | 157.42 | 157.42 | 537 |
| 2025-09-23 | 163.62 | 164.46 | 162.66 | 163.75 | 163.75 | 23 |
| 2025-09-22 | 163.43 | 164.58 | 162.46 | 163.10 | 163.10 | 29 |
| 2025-09-19 | 165.07 | 166.26 | 164.45 | 164.71 | 164.71 | 236 |
| 2025-09-18 | 165.06 | 166.09 | 164.84 | 166.09 | 166.09 | 26 |
| 2025-09-17 | 164.53 | 165.71 | 164.53 | 165.10 | 165.10 | 84 |
| 2025-09-16 | 165.86 | 166.04 | 162.57 | 162.78 | 162.78 | 164 |
| 2025-09-15 | 164.01 | 165.80 | 163.38 | 165.26 | 165.26 | 78 |
| 2025-09-12 | 164.95 | 165.75 | 163.84 | 163.91 | 163.91 | 1,669 |
| 2025-09-11 | 163.35 | 167.22 | 163.35 | 167.22 | 167.22 | 45 |
| 2025-09-10 | 162.33 | 163.24 | 162.33 | 163.16 | 163.16 | 20 |
| 2025-09-09 | 163.62 | 163.62 | 162.00 | 162.19 | 162.19 | 18 |
| 2025-09-08 | 162.20 | 163.65 | 161.85 | 162.87 | 162.87 | 5,060 |
| 2025-09-05 | 164.00 | 164.54 | 162.83 | 163.58 | 163.58 | 377 |
| 2025-09-04 | 160.59 | 160.87 | 159.71 | 160.87 | 160.87 | 305 |
| 2025-09-03 | 159.92 | 159.92 | 156.84 | 158.48 | 158.48 | 536 |
| 2025-09-02 | 158.74 | 160.01 | 158.39 | 159.87 | 159.87 | 630 |
| 2025-09-01 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | 0 |
| 2025-08-29 | 162.96 | 162.96 | 161.65 | 162.24 | 162.24 | 13 |
| 2025-08-28 | 165.00 | 165.00 | 161.55 | 162.11 | 162.11 | 172 |
| 2025-08-27 | 163.51 | 163.82 | 162.34 | 163.62 | 163.62 | 161 |
| 2025-08-26 | 164.43 | 164.84 | 163.46 | 163.70 | 163.70 | 205 |
| 2025-08-25 | 165.00 | 165.00 | 163.59 | 164.61 | 164.61 | 63 |
| 2025-08-22 | 161.87 | 163.78 | 159.47 | 163.78 | 163.78 | 494 |
| 2025-08-21 | 159.41 | 160.15 | 158.95 | 159.41 | 159.41 | 68 |
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.