CBRE: CBRE Group Inc.

As of Friday, November 14th, 2025

$ 153.66

+0.49 +0.32%

Open: 152.90
High: 154.28
Low: 151.91
Volume: 1,067,209
Previous Close on Thursday, November 13th, 2025

$ 153.17

-2.23 -1.44%

Open: 154.03
High: 156.50
Low: 152.61
Volume: 1,106,608

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 152.90 154.28 151.91 153.66 1,067,209 +0.49 +0.32
2025-11-13 154.03 156.50 152.61 153.17 1,106,608 -2.23 -1.44
2025-11-12 154.00 156.95 154.00 155.40 1,163,910 +0.50 +0.32
2025-11-11 152.56 155.86 151.80 154.90 1,314,836 +3.07 +2.02
2025-11-10 152.41 153.52 149.40 151.83 1,331,376 -0.82 -0.54
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
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 156.95
On 2025-11-12		 149.40
On 2025-11-10		 1.01 0.66 156.95
On 2025-11-12		 151.91
On 2025-11-14		 -3.21 153.79
10D 156.95
On 2025-11-12		 146.68
On 2025-11-05		 1.23 0.81 152.69
On 2025-11-04		 146.68
On 2025-11-05		 -3.94 152.37
20D 171.00
On 2025-10-23		 146.68
On 2025-11-05		 -3.46 -2.20 171.00
On 2025-10-23		 146.68
On 2025-11-05		 -14.22 155.70
WTD 156.95
On 2025-11-12		 149.40
On 2025-11-10		 1.01 0.66 156.95
On 2025-11-12		 151.91
On 2025-11-14		 -3.21 153.79
MTD 156.95
On 2025-11-12		 146.68
On 2025-11-05		 1.23 0.81 152.69
On 2025-11-04		 146.68
On 2025-11-05		 -3.94 152.37
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
CBRE

CBRE Group Inc.

153.66 +0.49 +0.32 1,067,209