CBRE: CBRE Group Inc.

As of Thursday, January 29th, 2026

$ 171.61

+2.11 +1.24%

Open: 170.22
High: 171.67
Low: 169.05
Volume: 1,213,397
Previous Close on Wednesday, January 28th, 2026

$ 169.50

+0.11 +0.06%

Open: 169.36
High: 171.97
Low: 168.62
Volume: 868,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-29 170.22 171.67 169.05 171.61 1,213,397 +2.11 +1.24
2026-01-28 169.36 171.97 168.62 169.50 868,761 +0.11 +0.06
2026-01-27 170.31 172.18 169.31 169.39 1,092,048 -0.92 -0.54
2026-01-26 169.83 171.36 169.12 170.31 1,296,065 +1.08 +0.64
2026-01-23 168.80 170.19 166.60 169.23 1,066,685 -0.94 -0.55
2026-01-22 171.26 172.10 169.97 170.17 1,199,428 -0.12 -0.07
2026-01-21 167.30 171.30 166.96 170.29 1,509,953 +4.93 +2.98
2026-01-20 167.84 170.72 164.85 165.36 1,209,996 -6.23 -3.63
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 172.18
On 2026-01-27		 166.60
On 2026-01-23		 1.44 0.85 172.18
On 2026-01-27		 168.62
On 2026-01-28		 -2.07 170.01
10D 173.05
On 2026-01-16		 164.85
On 2026-01-20		 6.71 4.07 173.05
On 2026-01-16		 164.85
On 2026-01-20		 -4.74 169.83
20D 173.05
On 2026-01-16		 159.23
On 2026-01-05		 8.30 5.08 173.05
On 2026-01-16		 164.85
On 2026-01-20		 -4.74 167.23
WTD 172.18
On 2026-01-27		 168.62
On 2026-01-28		 2.38 1.41 172.18
On 2026-01-27		 168.62
On 2026-01-28		 -2.07 170.20
MTD 173.05
On 2026-01-16		 159.23
On 2026-01-05		 10.82 6.73 173.05
On 2026-01-16		 164.85
On 2026-01-20		 -4.74 167.57
As of Thursday, January 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.86 +6.38 +2.18 6,139,925
KO

The Coca-Cola Company

73.43 +0.37 +0.51 20,534,950
PFE

Pfizer Inc.

26.10 +0.24 +0.93 44,322,991
VZ

Verizon Communications Inc.

39.81 +0.40 +1.01 43,943,661
VIX

CBOE Volatility Index

16.88 +0.53 +3.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,071.56 +55.96 +0.11 693,044,494
DJTA

Dow Jones Transportation Average

18,378.83 +233.89 +1.29 193,743,331
SPX

S&P 500 Index

6,969.01 -9.02 -0.13
OEX

S&P 100 Index

3,441.24 -9.26 -0.27
NDX

NASDAQ 100 Index

25,884.30 -138.49 -0.53
NYA

NYSE Composite Index

22,875.46 +75.35 +0.33
XAX

NYSE AMEX Composite Index

8,140.01 +42.84 +0.53
RUI

RUSSELL 1000 Index

3,800.43 -6.80 -0.18
RUT

Russell 2000 Index

2,654.78 +1.23 +0.05
RUA

Russell 3000 Index

3,961.81 -6.68 -0.17
VIX

CBOE Volatility Index

16.88 +0.53 +3.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.16 +0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.97 +0.25 +1.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.67 +0.37 +1.92
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CBRE

CBRE Group Inc.

171.61 +2.11 +1.24 1,213,397