CBRE Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 123.47 | 123.96 | 123.10 | 123.10 | 123.10 | 311 |
| 2025-05-27 | 120.60 | 123.95 | 120.60 | 123.57 | 123.57 | 777 |
| 2025-05-23 | 118.83 | 120.94 | 118.50 | 120.94 | 120.94 | 24 |
| 2025-05-22 | 120.70 | 120.70 | 119.06 | 120.22 | 120.22 | 743 |
| 2025-05-21 | 126.95 | 126.95 | 122.19 | 122.19 | 122.19 | 158 |
| 2025-05-20 | 128.78 | 130.68 | 128.14 | 128.14 | 128.14 | 86 |
| 2025-05-19 | 129.81 | 130.76 | 128.44 | 130.76 | 130.76 | 20 |
| 2025-05-16 | 130.75 | 131.73 | 130.14 | 131.65 | 131.65 | 11,451 |
| 2025-05-15 | 129.68 | 129.68 | 128.65 | 129.24 | 129.24 | 9 |
| 2025-05-14 | 130.04 | 131.93 | 129.49 | 130.10 | 130.10 | 42 |
| 2025-05-13 | 133.04 | 133.04 | 131.73 | 132.54 | 132.54 | 1,026 |
| 2025-05-12 | 130.31 | 132.02 | 130.31 | 131.82 | 131.82 | 69 |
| 2025-05-09 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | 71 |
| 2025-05-08 | 126.90 | 126.99 | 125.86 | 126.99 | 126.99 | 41 |
| 2025-05-07 | 124.03 | 125.18 | 123.88 | 124.33 | 124.33 | 86 |
| 2025-05-06 | 124.92 | 124.92 | 123.35 | 123.70 | 123.70 | 410 |
| 2025-05-02 | 125.69 | 126.58 | 124.31 | 126.58 | 126.58 | 4 |
| 2025-05-01 | 122.64 | 125.09 | 122.64 | 124.14 | 124.14 | 343 |
| 2025-04-30 | 119.66 | 121.50 | 119.04 | 121.50 | 121.50 | 386 |
| 2025-04-29 | 121.07 | 122.14 | 120.38 | 122.14 | 122.14 | 37 |
| 2025-04-28 | 119.63 | 122.34 | 119.63 | 120.38 | 120.38 | 32 |
| 2025-04-25 | 121.18 | 122.14 | 121.04 | 122.14 | 122.14 | 48 |
| 2025-04-24 | 122.89 | 126.70 | 121.83 | 125.75 | 125.75 | 78 |
| 2025-04-23 | 124.65 | 125.80 | 121.33 | 123.01 | 123.01 | 162 |
| 2025-04-22 | 117.90 | 117.90 | 116.95 | 117.51 | 117.51 | 111 |
| 2025-04-17 | 116.82 | 118.75 | 115.95 | 118.75 | 118.75 | 183 |
| 2025-04-16 | 118.65 | 119.29 | 117.11 | 117.11 | 117.11 | 21 |
| 2025-04-15 | 119.37 | 120.03 | 119.37 | 119.46 | 119.46 | 151 |
| 2025-04-14 | 118.53 | 118.86 | 117.26 | 118.34 | 118.34 | 25 |
| 2025-04-11 | 116.12 | 116.45 | 113.04 | 116.18 | 116.18 | 69 |
| 2025-04-10 | 116.13 | 117.87 | 113.59 | 116.31 | 116.31 | 129 |
| 2025-04-09 | 110.26 | 119.17 | 109.22 | 119.17 | 119.17 | 352 |
| 2025-04-08 | 121.45 | 122.69 | 115.82 | 115.82 | 115.82 | 9,653 |
| 2025-04-07 | 115.00 | 116.36 | 113.50 | 116.36 | 116.36 | 190 |
| 2025-04-04 | 117.83 | 118.86 | 114.84 | 118.14 | 118.14 | 441 |
| 2025-04-03 | 129.10 | 129.10 | 124.44 | 124.44 | 124.44 | 200 |
| 2025-04-02 | 128.27 | 132.54 | 128.27 | 132.38 | 132.38 | 5 |
| 2025-04-01 | 129.61 | 131.52 | 128.52 | 131.52 | 131.52 | 98 |
| 2025-03-31 | 128.46 | 130.40 | 128.31 | 130.40 | 130.40 | 236 |
| 2025-03-28 | 131.66 | 131.95 | 129.11 | 129.11 | 129.11 | 127 |
| 2025-03-27 | 131.46 | 132.97 | 131.17 | 131.58 | 131.58 | 5 |
| 2025-03-26 | 134.99 | 134.99 | 132.40 | 132.40 | 132.40 | 164 |
| 2025-03-25 | 133.82 | 135.13 | 133.00 | 133.75 | 133.75 | 37 |
| 2025-03-24 | 132.78 | 133.86 | 131.11 | 133.84 | 133.84 | 181 |
| 2025-03-21 | 131.98 | 131.98 | 126.76 | 129.30 | 129.30 | 28 |
| 2025-03-20 | 127.88 | 130.50 | 127.88 | 130.50 | 130.50 | 472 |
| 2025-03-19 | 126.31 | 128.49 | 126.31 | 128.17 | 128.17 | 17 |
| 2025-03-18 | 127.11 | 128.68 | 126.26 | 126.71 | 126.71 | 4,422 |
| 2025-03-17 | 125.20 | 129.10 | 125.20 | 129.10 | 129.10 | 148 |
| 2025-03-14 | 123.73 | 124.71 | 122.83 | 124.09 | 124.09 | 259 |
| 2025-03-13 | 127.59 | 127.59 | 121.25 | 122.43 | 122.43 | 225 |
| 2025-03-12 | 127.92 | 128.74 | 127.41 | 127.69 | 127.69 | 307 |
| 2025-03-11 | 125.83 | 126.99 | 124.60 | 125.69 | 125.69 | 132 |
| 2025-03-10 | 129.29 | 129.94 | 124.94 | 124.94 | 124.94 | 171,193 |
| 2025-03-07 | 132.84 | 133.83 | 127.43 | 128.52 | 128.52 | 304 |
| 2025-03-06 | 139.60 | 140.67 | 137.26 | 137.26 | 137.26 | 336 |
| 2025-03-05 | 139.09 | 141.64 | 138.38 | 141.64 | 141.64 | 378 |
| 2025-03-04 | 139.47 | 140.47 | 136.67 | 136.67 | 136.67 | 643 |
| 2025-03-03 | 141.63 | 142.16 | 140.76 | 141.37 | 141.37 | 503 |
| 2025-02-28 | 140.91 | 141.46 | 139.73 | 140.17 | 140.17 | 69 |
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.