CBRE: CBRE Group Inc.

As of Tuesday, May 5th, 2026

$ 142.57

+2.52 +1.80%

Open: 140.35
High: 142.69
Low: 138.60
Volume: 1,193,302
Previous Close on Monday, May 4th, 2026

$ 140.05

-1.76 -1.24%

Open: 140.93
High: 143.96
Low: 138.97
Volume: 1,348,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 140.35 142.69 138.60 142.57 1,193,302 +2.52 +1.80
2026-05-04 140.93 143.96 138.97 140.05 1,348,992 -1.76 -1.24
2026-05-01 143.96 144.37 141.38 141.81 1,348,131 -0.92 -0.64
2026-04-30 142.07 143.39 141.05 142.73 2,553,820 +0.22 +0.15
2026-04-29 146.30 146.69 141.51 142.51 2,446,076 -4.42 -3.01
2026-04-28 147.16 147.83 144.30 146.93 1,320,536 +0.71 +0.49
2026-04-27 146.51 148.60 145.18 146.22 1,586,883 -2.07 -1.40
2026-04-24 149.98 150.28 146.86 148.29 1,759,716 -1.02 -0.68
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 146.69
On 2026-04-29		 138.60
On 2026-05-05		 -4.36 -2.97 146.69
On 2026-04-29		 138.60
On 2026-05-05		 -5.52 141.93
10D 157.60
On 2026-04-23		 138.60
On 2026-05-05		 -7.28 -4.86 157.60
On 2026-04-23		 138.60
On 2026-05-05		 -12.06 145.39
20D 157.60
On 2026-04-23		 138.60
On 2026-05-05		 4.55 3.30 157.60
On 2026-04-23		 138.60
On 2026-05-05		 -12.06 146.12
WTD 143.96
On 2026-05-04		 138.60
On 2026-05-05		 0.76 0.54 143.96
On 2026-05-04		 138.60
On 2026-05-05		 -3.72 141.31
MTD 144.37
On 2026-05-01		 138.60
On 2026-05-05		 -0.16 -0.11 144.37
On 2026-05-01		 138.60
On 2026-05-05		 -4.00 141.48
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
CBRE

CBRE Group Inc.

142.57 +2.52 +1.80 1,193,302