CBRE Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 140.26 | 141.97 | 140.26 | 140.99 | 140.99 | 359 |
| 2025-02-26 | 139.27 | 141.35 | 138.65 | 140.07 | 140.07 | 80 |
| 2025-02-25 | 138.50 | 139.98 | 138.06 | 139.04 | 139.04 | 1,185 |
| 2025-02-24 | 136.33 | 138.81 | 136.33 | 138.81 | 138.81 | 213 |
| 2025-02-21 | 141.59 | 141.75 | 135.68 | 135.95 | 135.95 | 3,192 |
| 2025-02-20 | 143.35 | 143.96 | 140.58 | 141.99 | 141.99 | 1,311 |
| 2025-02-19 | 141.70 | 143.05 | 140.77 | 142.46 | 142.46 | 2,690 |
| 2025-02-18 | 143.40 | 144.06 | 141.17 | 141.45 | 141.45 | 47 |
| 2025-02-14 | 143.83 | 145.05 | 142.57 | 144.72 | 144.72 | 1,567 |
| 2025-02-13 | 137.35 | 142.30 | 132.57 | 142.30 | 142.30 | 396 |
| 2025-02-12 | 138.45 | 140.69 | 137.20 | 140.69 | 140.69 | 211 |
| 2025-02-11 | 142.00 | 143.08 | 141.12 | 141.12 | 141.12 | 683 |
| 2025-02-10 | 143.44 | 144.77 | 142.08 | 144.53 | 144.53 | 3,190 |
| 2025-02-07 | 145.06 | 145.06 | 143.19 | 143.63 | 143.63 | 34 |
| 2025-02-06 | 147.19 | 147.76 | 143.60 | 143.60 | 143.60 | 1,365 |
| 2025-02-05 | 145.60 | 146.17 | 144.03 | 146.17 | 146.17 | 40 |
| 2025-02-04 | 142.13 | 144.16 | 141.95 | 143.59 | 143.59 | 153 |
| 2025-02-03 | 142.19 | 142.92 | 140.03 | 142.65 | 142.65 | 908 |
| 2025-01-31 | 143.84 | 147.06 | 143.84 | 144.96 | 144.96 | 52,163 |
| 2025-01-30 | 143.26 | 146.59 | 143.26 | 145.75 | 145.75 | 1,434 |
| 2025-01-29 | 143.39 | 143.75 | 141.89 | 141.89 | 141.89 | 955 |
| 2025-01-28 | 143.71 | 143.80 | 142.28 | 142.86 | 142.86 | 938 |
| 2025-01-27 | 140.55 | 143.32 | 140.45 | 141.66 | 141.66 | 3,028 |
| 2025-01-24 | 139.95 | 141.73 | 139.95 | 141.65 | 141.65 | 1,827 |
| 2025-01-23 | 139.14 | 141.17 | 138.95 | 141.08 | 141.08 | 1,857 |
| 2025-01-22 | 139.24 | 140.48 | 139.07 | 139.27 | 139.27 | 828 |
| 2025-01-21 | 138.50 | 140.16 | 138.50 | 139.54 | 139.54 | 1,402 |
| 2025-01-17 | 135.04 | 136.42 | 134.64 | 136.31 | 136.31 | 1,414 |
| 2025-01-16 | 131.00 | 135.25 | 130.75 | 134.80 | 134.80 | 1,004 |
| 2025-01-15 | 131.21 | 132.64 | 130.64 | 131.25 | 131.25 | 2,816 |
| 2025-01-14 | 127.14 | 127.14 | 124.69 | 124.73 | 124.73 | 720 |
| 2025-01-13 | 122.35 | 123.39 | 121.33 | 122.70 | 122.70 | 1,127 |
| 2025-01-10 | 127.00 | 127.00 | 121.04 | 121.88 | 121.88 | 3,383 |
| 2025-01-08 | 129.20 | 129.22 | 127.52 | 129.08 | 129.08 | 1,023 |
| 2025-01-07 | 132.56 | 132.97 | 128.97 | 129.52 | 129.52 | 5,338 |
| 2025-01-06 | 131.86 | 133.39 | 131.69 | 133.39 | 133.39 | 1,005 |
| 2025-01-03 | 130.63 | 131.46 | 129.38 | 131.46 | 131.46 | 854 |
| 2025-01-02 | 132.65 | 132.65 | 129.87 | 130.50 | 130.50 | 3,060 |
| 2024-12-31 | 131.31 | 131.31 | 130.88 | 131.05 | 131.05 | 47 |
| 2024-12-30 | 129.48 | 130.04 | 128.59 | 130.04 | 130.04 | 90 |
| 2024-12-27 | 130.96 | 132.17 | 130.81 | 131.02 | 131.02 | 30 |
| 2024-12-24 | 131.20 | 131.56 | 131.20 | 131.56 | 131.56 | 2 |
| 2024-12-23 | 127.99 | 130.27 | 127.25 | 130.27 | 130.27 | 934 |
| 2024-12-20 | 126.65 | 129.72 | 125.58 | 129.57 | 129.57 | 1,275 |
| 2024-12-19 | 130.75 | 130.75 | 126.38 | 126.75 | 126.75 | 69,680 |
| 2024-12-18 | 136.48 | 136.76 | 133.46 | 133.46 | 133.46 | 2,304 |
| 2024-12-17 | 136.65 | 137.58 | 136.00 | 136.61 | 136.61 | 1,656 |
| 2024-12-16 | 138.37 | 139.88 | 138.01 | 139.39 | 139.39 | 491 |
| 2024-12-13 | 138.77 | 139.95 | 136.28 | 136.28 | 136.28 | 1,343 |
| 2024-12-12 | 137.96 | 140.55 | 137.84 | 140.24 | 140.24 | 2,660 |
| 2024-12-11 | 138.45 | 138.45 | 136.21 | 138.17 | 138.17 | 2,570 |
| 2024-12-10 | 135.92 | 138.87 | 135.59 | 137.63 | 137.63 | 807 |
| 2024-12-09 | 137.90 | 138.70 | 136.42 | 137.82 | 137.82 | 606 |
| 2024-12-06 | 139.24 | 139.72 | 138.02 | 138.37 | 138.37 | 690 |
| 2024-12-05 | 137.59 | 138.00 | 136.19 | 136.84 | 136.84 | 882 |
| 2024-12-04 | 135.65 | 136.29 | 133.71 | 136.29 | 136.29 | 690 |
| 2024-12-03 | 138.35 | 138.35 | 136.94 | 137.29 | 137.29 | 800 |
| 2024-12-02 | 139.29 | 140.62 | 137.95 | 138.06 | 138.06 | 436 |
| 2024-11-29 | 140.09 | 141.32 | 139.39 | 139.99 | 139.99 | 2,247 |
| 2024-11-27 | 141.79 | 142.00 | 140.54 | 141.41 | 141.41 | 1,757 |
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.