CBRE Group Inc Class A (CBRE) went public on June 10, 2004, when it opened at a split-adjusted price of $6.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $160.31 | $173.05 | $159.23 | $169.23 | 19,249,700 |
December 2025 | $160.21 | $165.71 | $155.16 | $160.79 | 30,280,424 |
November 2025 | $151.09 | $163.93 | $146.68 | $161.83 | 26,865,100 |
October 2025 | $157.45 | $171.00 | $150.06 | $152.43 | 35,233,600 |
September 2025 | $159.28 | $167.56 | $155.08 | $157.56 | 32,328,282 |
August 2025 | $154.86 | $165.41 | $152.25 | $162.12 | 32,200,400 |
July 2025 | $139.47 | $161.03 | $135.44 | $155.74 | 34,401,700 |
June 2025 | $124.15 | $140.59 | $121.83 | $140.12 | 30,212,700 |
May 2025 | $122.86 | $133.80 | $118.81 | $125.02 | 39,051,200 |
April 2025 | $131.25 | $133.71 | $108.45 | $122.18 | 48,137,272 |
March 2025 | $141.50 | $142.92 | $121.00 | $130.78 | 41,961,818 |
February 2025 | $142.19 | $147.75 | $135.19 | $141.94 | 34,896,228 |
January 2025 | $132.02 | $147.10 | $120.26 | $144.74 | 37,478,279 |
December 2024 | $140.12 | $140.70 | $125.38 | $131.29 | 40,789,754 |
November 2024 | $131.93 | $142.00 | $127.91 | $139.99 | 38,824,667 |
October 2024 | $124.82 | $136.06 | $118.24 | $130.97 | 40,853,873 |
September 2024 | $114.67 | $124.84 | $112.38 | $124.48 | 33,172,091 |
August 2024 | $112.90 | $118.39 | $105.17 | $115.14 | 30,530,907 |
July 2024 | $88.77 | $114.51 | $85.74 | $112.71 | 37,361,797 |
June 2024 | $88.64 | $91.32 | $84.24 | $89.11 | 34,845,670 |
May 2024 | $86.94 | $93.40 | $85.09 | $88.07 | 38,186,007 |
April 2024 | $97.01 | $97.35 | $84.33 | $86.89 | 32,598,484 |
March 2024 | $91.44 | $98.65 | $90.97 | $97.24 | 30,851,253 |
February 2024 | $86.08 | $96.00 | $82.75 | $91.89 | 42,274,633 |
January 2024 | $92.42 | $93.34 | $82.99 | $86.31 | 30,187,917 |
