CBRE: CBRE Group Inc.

As of Thursday, October 9th, 2025

$ 152.46

+0.76 +0.50%

Open: 151.82
High: 153.18
Low: 150.96
Volume: 1,165,739
Previous Close on Wednesday, October 8th, 2025

$ 151.70

-0.99 -0.65%

Open: 151.79
High: 153.08
Low: 150.06
Volume: 1,345,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 151.82 153.18 150.96 152.46 1,165,739 +0.76 +0.50
2025-10-08 151.79 153.08 150.06 151.70 1,345,344 -0.99 -0.65
2025-10-07 153.49 154.02 151.73 152.69 994,107 -0.83 -0.54
2025-10-06 156.56 156.84 152.80 153.52 1,155,636 -2.62 -1.68
2025-10-03 156.42 157.32 155.60 156.14 947,937 +0.51 +0.33
2025-10-02 155.87 155.87 154.14 155.63 1,311,426 -0.93 -0.59
2025-10-01 157.45 158.29 155.70 156.56 1,445,205 -1.00 -0.63
2025-09-30 159.14 159.16 155.58 157.56 1,621,885 -1.40 -0.88
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 157.32
On 2025-10-03		 150.06
On 2025-10-08		 -3.17 -2.04 157.32
On 2025-10-03		 150.06
On 2025-10-08		 -4.61 153.30
10D 159.62
On 2025-09-29		 150.06
On 2025-10-08		 -3.84 -2.46 159.62
On 2025-09-29		 150.06
On 2025-10-08		 -5.99 155.32
20D 166.48
On 2025-09-12		 150.06
On 2025-10-08		 -13.44 -8.10 166.48
On 2025-09-12		 150.06
On 2025-10-08		 -9.86 158.95
WTD 156.84
On 2025-10-06		 150.06
On 2025-10-08		 -3.68 -2.36 156.84
On 2025-10-06		 150.06
On 2025-10-08		 -4.32 152.59
MTD 158.29
On 2025-10-01		 150.06
On 2025-10-08		 -5.10 -3.24 158.29
On 2025-10-01		 150.06
On 2025-10-08		 -5.20 154.10
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
BANR

Banner Corp.

62.88 -1.04 -1.63 178,310
CX

CEMEX, S.A.B. de C.V.

9.12 -0.16 -1.72 6,440,912
ABEV

Ambev S.A.

2.15 -0.02 -0.92 59,737,754
CB

Chubb Limited

284.33 -2.77 -0.96 1,182,197
CBRE

CBRE Group Inc.

152.46 +0.76 +0.50 1,165,739