Skip to main content
CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
137.40
+2.82 (2.10%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CBRE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026134.79137.58134.45137.40137.402.10%3,159,627
Jun 25, 2026134.73137.25134.05134.58134.580.48%2,320,960
Jun 24, 2026133.85135.89132.77133.94133.940.55%2,063,019
Jun 23, 2026130.56133.66130.11133.21133.212.51%2,103,527
Jun 22, 2026130.12131.29128.55129.95129.95-1.22%2,246,821
Jun 18, 2026134.40134.40129.88131.55131.550.58%4,143,297
Jun 17, 2026135.41138.11130.67130.79130.79-3.45%2,352,241
Jun 16, 2026135.46136.99134.54135.47135.470.98%1,667,100
Jun 15, 2026134.50137.17132.84134.16134.160.56%1,661,151
Jun 12, 2026132.46134.60131.95133.41133.411.14%1,124,350
Jun 11, 2026134.01134.56130.77131.91131.91-1.60%1,787,608
Jun 10, 2026136.16136.71133.39134.06134.06-1.50%1,561,272
Jun 9, 2026132.33137.49132.33136.10136.103.33%2,222,854
Jun 8, 2026130.96134.10130.50131.71131.710.60%2,140,577
Jun 5, 2026130.56131.93129.75130.93130.93-0.02%2,460,052
Jun 4, 2026128.17131.09127.75130.95130.953.90%2,364,043
Jun 3, 2026125.96126.86124.99126.03126.03-1.43%1,823,917
Jun 2, 2026123.83129.34122.69127.86127.862.58%2,905,167
Jun 1, 2026124.46124.97121.69124.64124.64-0.32%3,800,205
May 29, 2026125.55126.92124.01125.04125.04-1.09%5,949,888
May 28, 2026128.58128.91125.61126.42126.42-2.87%4,765,342
May 27, 2026130.54132.02127.29130.15130.150.30%3,216,169
May 26, 2026131.91131.94128.07129.76129.76-1.00%3,390,959
May 22, 2026130.49132.24129.93131.07131.070.02%1,782,893
May 21, 2026129.69131.08127.87131.04131.04-0.06%2,517,727
May 20, 2026128.63131.98126.92131.12131.122.32%2,088,688
May 19, 2026130.51132.79128.04128.15128.15-1.76%2,411,711
May 18, 2026129.76133.09127.62130.44130.440.38%2,671,527
May 15, 2026130.74132.09126.33129.95129.95-1.89%5,046,439
May 14, 2026140.90142.43131.21132.45132.45-5.83%3,674,723
May 13, 2026142.80143.47139.39140.65140.65-2.37%1,580,302
May 12, 2026146.14146.91142.50144.06144.06-1.40%1,368,039
May 11, 2026146.16147.65144.90146.11146.11-0.15%1,568,452
May 8, 2026148.16148.97146.22146.33146.33-0.25%1,869,133
May 7, 2026145.66148.58144.46146.70146.701.06%1,828,102
May 6, 2026144.38147.22143.94145.16145.161.82%1,753,862
May 5, 2026140.35142.69138.60142.57142.571.80%1,201,575
May 4, 2026140.93143.96138.97140.05140.05-1.24%1,349,048
May 1, 2026143.96144.37141.38141.81141.81-0.64%1,352,009
Apr 30, 2026142.07143.39141.05142.73142.730.15%2,565,645
Apr 29, 2026146.30146.69141.51142.51142.51-3.01%2,447,019
Apr 28, 2026147.16147.83144.30146.93146.930.49%1,322,900
Apr 27, 2026146.51148.60145.18146.22146.22-1.40%1,617,604
Apr 24, 2026149.98150.28146.86148.29148.29-0.68%1,777,911
Apr 23, 2026157.00157.60143.60149.31149.31-2.74%4,446,256
Apr 22, 2026151.19154.20149.82153.52153.522.45%2,961,715
Apr 21, 2026152.53154.00149.03149.85149.85-1.80%2,310,384
Apr 20, 2026152.16153.06151.02152.60152.600.72%1,297,251
Apr 17, 2026149.08152.73149.08151.51151.512.51%1,658,516
Apr 16, 2026148.53150.49147.51147.80147.800.22%1,455,228
Apr 15, 2026147.12148.84145.77147.48147.480.28%1,745,330
Apr 14, 2026145.60149.29145.19147.07147.070.77%1,631,561
Apr 13, 2026140.59146.40140.23145.94145.943.34%1,804,311
Apr 10, 2026142.20142.47139.58141.22141.22-0.87%1,683,733
Apr 9, 2026141.47143.45139.44142.46142.46-0.02%1,235,434
Apr 8, 2026143.55146.09142.43142.49142.493.24%2,473,701
Apr 7, 2026135.35138.55134.67138.02138.021.34%1,473,827
Apr 6, 2026136.16136.97135.34136.19136.19-0.30%786,849
Apr 2, 2026132.63138.39132.20136.60136.601.57%1,627,780
Apr 1, 2026134.59136.08133.07134.49134.49-0.72%1,777,954
Mar 31, 2026135.96137.47132.10135.46135.461.74%3,051,584
Mar 30, 2026133.73135.28132.40133.14133.141.04%1,969,372
Mar 27, 2026133.62133.98131.19131.77131.77-2.26%1,661,702
Mar 26, 2026134.06136.60132.84134.81134.810.04%1,815,384
Mar 25, 2026134.27135.64131.62134.75134.751.38%1,761,202
Mar 24, 2026133.04135.10131.70132.92132.92-2.08%2,093,788
Mar 23, 2026136.07138.00134.90135.75135.752.85%2,209,305
Mar 20, 2026133.03133.80130.70131.99131.99-0.92%3,525,337
Mar 19, 2026132.36134.53130.10133.21133.21-0.52%2,213,371
Mar 18, 2026134.26135.34133.25133.91133.91-1.74%2,667,646
Mar 17, 2026137.25138.73136.06136.28136.280.90%1,565,016
Mar 16, 2026135.80137.23134.65135.07135.070.95%1,570,177
Mar 13, 2026133.74135.74133.29133.80133.801.49%2,011,264
Mar 12, 2026130.06133.30129.45131.84131.84-0.49%3,557,170
Mar 11, 2026133.51133.94129.01132.49132.49-1.56%2,879,613
Mar 10, 2026136.79137.00133.09134.59134.59-1.72%1,917,394
Mar 9, 2026133.89137.54131.00136.94136.940.08%2,578,481
Mar 6, 2026137.23138.50133.53136.83136.83-3.09%2,167,924
Mar 5, 2026139.98142.55138.85141.19141.19-0.39%2,152,866
Mar 4, 2026143.15143.80141.74141.74141.74-0.62%2,179,733
Mar 3, 2026140.22144.93139.88142.63142.63-1.61%2,295,424
Mar 2, 2026143.93146.18141.66144.97144.97-1.82%2,320,434
Feb 27, 2026147.96148.26144.01147.66147.66-1.56%3,371,248
Feb 26, 2026148.61150.90148.08150.00150.001.87%1,772,505
Feb 25, 2026146.94148.00144.23147.24147.240.73%2,494,715
Feb 24, 2026144.85148.46143.70146.17146.171.38%2,393,759
Feb 23, 2026146.62150.06143.33144.18144.18-1.93%3,655,883
Feb 20, 2026149.00150.22146.25147.01147.01-1.46%2,114,320
Feb 19, 2026150.40151.66147.70149.19149.19-1.86%2,585,070
Feb 18, 2026143.09153.13141.68152.01152.017.63%4,950,018
Feb 17, 2026141.00143.17138.38141.24141.24-0.75%3,578,296
Feb 13, 2026139.64144.95132.23142.31142.314.42%7,109,229
Feb 12, 2026151.94153.00125.78136.28136.28-8.84%12,458,434
Feb 11, 2026171.02172.25144.30149.49149.49-12.24%7,273,581
Feb 10, 2026171.70174.27169.90170.33170.33-0.38%1,917,286
Feb 9, 2026168.96171.54167.69170.98170.980.77%1,005,485
Feb 6, 2026167.52170.45166.64169.67169.672.10%1,262,340
Feb 5, 2026165.10168.25164.48166.18166.180.17%1,247,961
Feb 4, 2026163.35166.28161.39165.89165.891.55%1,856,730
Feb 3, 2026169.79170.62163.02163.35163.35-3.55%1,848,252