CBRE: CBRE Group Inc.

As of Friday, November 7th, 2025

$ 152.65

+2.66 +1.77%

Open: 150.48
High: 153.02
Low: 149.28
Volume: 1,676,686
Previous Close on Thursday, November 6th, 2025

$ 149.99

-0.08 -0.05%

Open: 150.74
High: 152.01
Low: 149.97
Volume: 1,074,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 150.48 153.02 149.28 152.65 1,676,686 +2.66 +1.77
2025-11-06 150.74 152.01 149.97 149.99 1,074,634 -0.08 -0.05
2025-11-05 150.46 151.21 146.68 150.07 1,824,638 -1.37 -0.90
2025-11-04 150.42 152.69 149.51 151.44 1,645,269 +0.83 +0.55
2025-11-03 151.09 151.84 147.85 150.61 1,585,568 -1.82 -1.19
2025-10-31 152.27 153.22 150.54 152.43 1,457,826 -0.46 -0.30
2025-10-30 152.00 155.40 150.50 152.89 1,407,672 +0.18 +0.12
2025-10-29 157.97 158.99 152.45 152.71 2,118,539 -6.73 -4.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 153.02
On 2025-11-07		 146.68
On 2025-11-05		 0.22 0.14 152.69
On 2025-11-04		 146.68
On 2025-11-05		 -3.94 150.95
10D 164.07
On 2025-10-27		 146.68
On 2025-11-05		 -10.31 -6.33 164.07
On 2025-10-27		 146.68
On 2025-11-05		 -10.60 153.34
20D 171.00
On 2025-10-23		 146.68
On 2025-11-05		 2.27 1.51 171.00
On 2025-10-23		 146.68
On 2025-11-05		 -14.22 156.09
WTD 153.02
On 2025-11-07		 146.68
On 2025-11-05		 0.22 0.14 152.69
On 2025-11-04		 146.68
On 2025-11-05		 -3.94 150.95
MTD 153.02
On 2025-11-07		 146.68
On 2025-11-05		 0.22 0.14 152.69
On 2025-11-04		 146.68
On 2025-11-05		 -3.94 150.95
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
CBRE

CBRE Group Inc.

152.65 +2.66 +1.77 1,676,686