CBRE: CBRE Group Inc.

As of Friday, May 30th, 2025

$ 124.67

-- 0 0%

Open: 124.67
High: 124.67
Low: 124.67
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 124.67

+0.99 +0.80%

Open: 124.42
High: 125.19
Low: 122.65
Volume: 1,573,466

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 124.42 125.19 122.65 124.67 1,573,466 +0.99 +0.80
2025-05-28 124.11 124.53 122.82 123.68 1,181,976 -0.23 -0.19
2025-05-27 120.60 124.07 120.60 123.91 2,600,079 +2.78 +2.30
2025-05-23 119.44 122.17 118.81 121.13 2,064,751 +0.70 +0.58
2025-05-22 120.50 121.64 118.99 120.43 2,766,960 -0.44 -0.36
2025-05-21 126.60 127.07 120.79 120.87 2,552,615 -7.45 -5.81
2025-05-20 129.46 130.05 127.63 128.32 1,839,853 -2.17 -1.66
2025-05-19 129.10 131.25 128.91 130.49 1,817,115 -1.12 -0.85
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 125.19
On 2025-05-29		 118.81
On 2025-05-23		 3.80 3.14 121.64
On 2025-05-22		 121.64
On 2025-05-22		 0.00 122.76
10D 131.75
On 2025-05-16		 118.81
On 2025-05-23		 -4.39 -3.40 131.75
On 2025-05-16		 118.81
On 2025-05-23		 -9.83 125.54
20D 133.80
On 2025-05-12		 118.81
On 2025-05-23		 2.49 2.04 133.80
On 2025-05-12		 118.81
On 2025-05-23		 -11.21 126.28
WTD 125.19
On 2025-05-29		 120.60
On 2025-05-27		 3.54 2.92 124.07
On 2025-05-27		 124.07
On 2025-05-27		 0.00 124.09
MTD 133.80
On 2025-05-12		 118.81
On 2025-05-23		 2.49 2.04 133.80
On 2025-05-12		 118.81
On 2025-05-23		 -11.21 126.28
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.67 +0.51 +0.21 994,629
KO

The Coca-Cola Company

71.89 +0.40 +0.56 2,712,317
PFE

Pfizer Inc.

23.48 +0.03 +0.13 6,653,492
VZ

Verizon Communications Inc.

43.75 +0.42 +0.96 2,558,994
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,187.21 -28.52 -0.07 153,586,558
DJTA

Dow Jones Transportation Average

14,701.05 -44.33 -0.30 34,241,756
SPX

S&P 500 Index

5,899.13 -13.04 -0.22
OEX

S&P 100 Index

2,879.89 -5.71 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.60 -52.35 -0.25
NYA

NYSE Composite Index

19,724.55 -19.30 -0.10
XAX

NYSE AMEX Composite Index

5,196.42 -15.70 -0.30
RUI

RUSSELL 1000 Index

3,228.34 -7.23 -0.22
RUT

Russell 2000 Index

2,067.23 -7.55 -0.36
RUA

Russell 3000 Index

3,352.63 -7.71 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.58 -15.48 -0.16
 
Recent
Ticker Last Chg %Chg Volume
AGIO

Agios Pharmaceuticals Inc.

31.84 0.00 0.00
CBRE

CBRE Group Inc.

124.67 0.00 0.00