CBRE: CBRE Group Inc.

As of Friday, December 5th, 2025

$ 160.86

-0.61 -0.38%

Open: 161.29
High: 162.24
Low: 160.36
Volume: 815,947
Previous Close on Thursday, December 4th, 2025

$ 161.47

-0.81 -0.50%

Open: 162.30
High: 162.98
Low: 160.61
Volume: 1,142,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 161.29 162.24 160.36 160.86 815,947 -0.61 -0.38
2025-12-04 162.30 162.98 160.61 161.47 1,142,043 -0.81 -0.50
2025-12-03 160.06 162.86 159.21 162.28 1,149,198 +2.95 +1.85
2025-12-02 161.50 161.76 157.98 159.33 1,106,720 -0.01 -0.01
2025-12-01 160.21 161.44 159.12 159.34 1,092,972 -2.49 -1.54
2025-11-28 162.17 162.99 160.13 161.83 621,605 -0.38 -0.23
2025-11-26 161.49 163.93 161.47 162.21 1,110,110 0.00 0.00
2025-11-25 159.13 162.70 158.69 162.21 1,017,656 +4.16 +2.63
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 162.98
On 2025-12-04		 157.98
On 2025-12-02		 -0.97 -0.60 162.98
On 2025-12-04		 160.36
On 2025-12-05		 -1.61 160.66
10D 163.93
On 2025-11-26		 151.94
On 2025-11-21		 9.28 6.12 163.93
On 2025-11-26		 157.98
On 2025-12-02		 -3.63 160.44
20D 163.93
On 2025-11-26		 148.76
On 2025-11-18		 10.87 7.25 156.95
On 2025-11-12		 148.76
On 2025-11-18		 -5.22 156.44
WTD 162.98
On 2025-12-04		 157.98
On 2025-12-02		 -0.97 -0.60 162.98
On 2025-12-04		 160.36
On 2025-12-05		 -1.61 160.66
MTD 162.98
On 2025-12-04		 157.98
On 2025-12-02		 -0.97 -0.60 162.98
On 2025-12-04		 160.36
On 2025-12-05		 -1.61 160.66
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SQQQ

ProShares UltraPro Short QQQ

66.49 -0.77 -1.14 38,818,573
DIS

The Walt Disney Company

105.30 -0.17 -0.16 10,564,211
ISTB

iShares Core 1-5 Year USD Bond ETF

48.73 -0.02 -0.04 336,823
AME

AMETEK Inc.

199.80 +0.58 +0.29 1,505,247
CBRE

CBRE Group Inc.

160.86 -0.61 -0.38 815,947