Skip to main content
CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
146.93
+0.71 (0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
148.89
+1.96 (1.33%)
After-hours: Apr 28, 2026, 7:39 PM EDT

CBRE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026147.16147.83144.30146.93146.930.49%1,320,648
Apr 27, 2026146.51148.60145.18146.22146.22-1.40%1,586,887
Apr 24, 2026149.98150.28146.86148.29148.29-0.68%1,754,961
Apr 23, 2026157.00157.60143.60149.31149.31-2.74%4,433,065
Apr 22, 2026151.19154.20149.82153.52153.522.45%2,956,608
Apr 21, 2026152.53154.00149.03149.85149.85-1.80%2,310,235
Apr 20, 2026152.16153.06151.02152.60152.600.72%1,279,318
Apr 17, 2026149.08152.73149.08151.51151.512.51%1,654,103
Apr 16, 2026148.53150.49147.51147.80147.800.22%1,455,127
Apr 15, 2026147.12148.84145.77147.48147.480.28%1,744,284
Apr 14, 2026145.60149.29145.19147.07147.070.77%1,630,636
Apr 13, 2026140.59146.40140.23145.94145.943.34%1,719,697
Apr 10, 2026142.20142.47139.58141.22141.22-0.87%1,683,653
Apr 9, 2026141.47143.45139.44142.46142.46-0.02%1,234,739
Apr 8, 2026143.55146.09142.43142.49142.493.24%2,473,313
Apr 7, 2026135.35138.55134.67138.02138.021.34%1,425,503
Apr 6, 2026136.16136.97135.34136.19136.19-0.30%786,844
Apr 2, 2026132.63138.39132.20136.60136.601.57%1,623,295
Apr 1, 2026134.59136.08133.07134.49134.49-0.72%1,733,526
Mar 31, 2026135.96137.47132.10135.46135.461.74%3,025,402
Mar 30, 2026133.73135.28132.40133.14133.141.04%1,960,413
Mar 27, 2026133.62133.98131.19131.77131.77-2.26%1,645,443
Mar 26, 2026134.06136.60132.84134.81134.810.04%1,815,183
Mar 25, 2026134.27135.64131.62134.75134.751.38%1,761,030
Mar 24, 2026133.04135.10131.70132.92132.92-2.08%1,932,152
Mar 23, 2026136.07138.00134.90135.75135.752.85%2,200,337
Mar 20, 2026133.03133.80130.70131.99131.99-0.92%3,191,885
Mar 19, 2026132.36134.53130.10133.21133.21-0.52%2,204,201
Mar 18, 2026134.26135.34133.25133.91133.91-1.74%2,667,242
Mar 17, 2026137.25138.73136.06136.28136.280.90%1,307,273
Mar 16, 2026135.80137.23134.65135.07135.070.95%1,570,123
Mar 13, 2026133.74135.74133.29133.80133.801.49%2,010,860
Mar 12, 2026130.06133.30129.45131.84131.84-0.49%3,507,325
Mar 11, 2026133.51133.94129.01132.49132.49-1.56%2,877,130
Mar 10, 2026136.79137.00133.09134.59134.59-1.72%1,901,054
Mar 9, 2026133.89137.54131.00136.94136.940.08%2,384,876
Mar 6, 2026137.23138.50133.53136.83136.83-3.09%2,139,554
Mar 5, 2026139.98142.55138.85141.19141.19-0.39%1,903,801
Mar 4, 2026143.15143.80141.74141.74141.74-0.62%1,916,634
Mar 3, 2026140.22144.93139.88142.63142.63-1.61%2,272,199
Mar 2, 2026143.93146.18141.66144.97144.97-1.82%2,316,063
Feb 27, 2026147.96148.26144.01147.66147.66-1.56%3,228,205
Feb 26, 2026148.61150.90148.08150.00150.001.87%1,764,249
Feb 25, 2026146.94148.00144.23147.24147.240.73%2,480,372
Feb 24, 2026144.85148.46143.70146.17146.171.38%2,382,678
Feb 23, 2026146.62150.06143.33144.18144.18-1.93%3,567,070
Feb 20, 2026149.00150.22146.25147.01147.01-1.46%2,038,697
Feb 19, 2026150.40151.66147.70149.19149.19-1.86%2,583,387
Feb 18, 2026143.09153.13141.68152.01152.017.63%4,944,572
Feb 17, 2026141.00143.17138.38141.24141.24-0.75%3,561,897
Feb 13, 2026139.64144.95132.23142.31142.314.42%6,982,773
Feb 12, 2026151.94153.00125.78136.28136.28-8.84%12,416,466
Feb 11, 2026171.02172.25144.30149.49149.49-12.24%7,256,112
Feb 10, 2026171.70174.27169.90170.33170.33-0.38%1,846,242
Feb 9, 2026168.96171.54167.69170.98170.980.77%1,002,742
Feb 6, 2026167.52170.45166.64169.67169.672.10%1,261,481
Feb 5, 2026165.10168.25164.48166.18166.180.17%1,210,532
Feb 4, 2026163.35166.28161.39165.89165.891.55%1,852,954
Feb 3, 2026169.79170.62163.02163.35163.35-3.55%1,667,677
Feb 2, 2026170.10173.03169.30169.36169.36-0.57%1,267,098
Jan 30, 2026170.32171.18167.82170.33170.33-0.75%1,419,271
Jan 29, 2026170.22171.67169.05171.61171.611.24%1,213,376
Jan 28, 2026169.36171.97168.62169.50169.500.06%866,895
Jan 27, 2026170.31172.18169.31169.39169.39-0.54%1,092,055
Jan 26, 2026169.83171.36169.12170.31170.310.64%1,295,325
Jan 23, 2026168.80170.19166.60169.23169.23-0.55%1,066,694
Jan 22, 2026171.26172.10169.97170.17170.17-0.07%1,199,327
Jan 21, 2026167.30171.30166.96170.29170.292.98%1,494,831
Jan 20, 2026167.84170.72164.85165.36165.36-3.63%1,209,494
Jan 16, 2026170.27173.05170.11171.59171.590.44%1,418,360
Jan 15, 2026165.77171.24165.48170.83170.833.60%1,260,983
Jan 14, 2026163.77165.51161.12164.90164.900.12%1,520,044
Jan 13, 2026166.28166.70163.16164.71164.71-1.21%1,156,847
Jan 12, 2026164.95167.02164.24166.72166.720.76%1,506,970
Jan 9, 2026166.99168.32165.36165.46165.46-0.30%1,174,048
Jan 8, 2026165.47169.09165.47165.96165.96-0.22%1,122,005
Jan 7, 2026167.98168.88166.33166.33166.33-0.35%1,483,634
Jan 6, 2026164.59167.05161.66166.92166.921.53%1,368,538
Jan 5, 2026159.61164.64159.23164.40164.402.63%1,283,020
Jan 2, 2026160.31161.28159.50160.19160.19-0.37%821,072
Dec 31, 2025163.24163.34160.68160.79160.79-1.54%1,082,361
Dec 30, 2025163.68164.75163.04163.31163.31-0.52%672,313
Dec 29, 2025164.78165.26163.71164.17164.17-0.33%788,952
Dec 26, 2025164.90165.35164.25164.71164.71-0.14%421,981
Dec 24, 2025164.33165.71164.17164.94164.940.67%467,926
Dec 23, 2025164.18164.21162.35163.85163.85-0.13%852,361
Dec 22, 2025161.62164.25161.37164.06164.061.50%1,074,575
Dec 19, 2025160.09161.66159.07161.63161.630.67%4,276,064
Dec 18, 2025161.15162.71159.73160.56160.560.34%1,028,130
Dec 17, 2025160.45162.12159.25160.01160.01-0.43%2,256,366
Dec 16, 2025159.59162.58158.91160.70160.701.15%1,892,580
Dec 15, 2025161.60161.78158.20158.87158.87-0.44%1,301,485
Dec 12, 2025161.68162.21158.23159.58159.58-0.55%1,577,402
Dec 11, 2025157.77161.50155.60160.46160.462.43%1,842,801
Dec 10, 2025156.70158.04155.66156.65156.650.40%1,999,989
Dec 9, 2025155.76158.83155.43156.02156.020.41%1,506,735
Dec 8, 2025160.16160.16155.16155.39155.39-3.40%1,620,647
Dec 5, 2025161.29162.24160.36160.86160.86-0.38%821,957
Dec 4, 2025162.30162.98160.61161.47161.47-0.50%1,166,321
Dec 3, 2025160.06162.86159.21162.28162.281.85%1,202,778