CBRE: CBRE Group Inc.

As of Thursday, May 8th, 2025

$ 125.53

+0.52 +0.42%

Open: 126.65
High: 127.35
Low: 124.71
Volume: 1,327,600
Previous Close on Wednesday, May 7th, 2025

$ 125.01

+1.13 +0.91%

Open: 124.03
High: 125.94
Low: 123.93
Volume: 1,074,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 126.65 127.35 124.71 125.53 1,327,575 +0.52 +0.42
2025-05-07 124.03 125.94 123.93 125.01 1,074,471 +1.13 +0.91
2025-05-06 123.94 125.44 123.35 123.88 1,048,674 -2.08 -1.65
2025-05-05 125.91 127.23 125.31 125.96 1,314,193 -0.61 -0.48
2025-05-02 126.05 127.33 124.70 126.57 1,156,991 +3.05 +2.47
2025-05-01 122.86 125.64 122.07 123.52 1,585,584 +1.34 +1.10
2025-04-30 119.66 122.38 118.58 122.18 1,716,216 +0.43 +0.35
2025-04-29 120.78 122.24 119.51 121.75 1,438,772 +0.39 +0.32
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 127.35
On 2025-05-08		 123.35
On 2025-05-06		 2.01 1.63 127.33
On 2025-05-02		 123.35
On 2025-05-06		 -3.13 125.39
10D 127.35
On 2025-05-08		 118.58
On 2025-04-30		 2.65 2.16 122.74
On 2025-04-25		 118.58
On 2025-04-30		 -3.39 123.65
20D 127.35
On 2025-05-08		 112.54
On 2025-04-11		 4.26 3.51 126.77
On 2025-04-24		 118.58
On 2025-04-30		 -6.46 121.01
WTD 127.35
On 2025-05-08		 123.35
On 2025-05-06		 -1.04 -0.82 127.23
On 2025-05-05		 123.35
On 2025-05-06		 -3.05 125.10
MTD 127.35
On 2025-05-08		 122.07
On 2025-05-01		 3.35 2.74 127.33
On 2025-05-02		 123.35
On 2025-05-06		 -3.13 125.08
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HUYA

HUYA Inc.

3.67 -0.01 -0.27 586,219
CBRE

CBRE Group Inc.

125.53 +0.52 +0.42 1,327,600