CBRE Group (CBRE)

Historical Prices For CBRE Group (CBRE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	128.94	133.71	128.94	133.29	1,177,019	133.29
4/01/2025	131.25	131.72	128.29	131.01	1,445,060	131.01
3/31/2025	127.70	131.46	127.08	130.78	2,424,188	130.78
3/28/2025	131.66	133.22	128.59	129.46	1,218,813	129.46
3/27/2025	132.26	133.58	130.61	131.52	1,779,013	131.52
3/26/2025	134.19	135.17	132.20	132.62	1,063,383	132.62
3/25/2025	133.82	135.33	132.47	133.77	1,362,409	133.77
3/24/2025	132.25	134.48	131.11	133.87	1,269,034	133.87
3/21/2025	128.74	129.94	126.87	129.78	3,452,888	129.78
3/20/2025	127.88	131.59	127.31	130.13	1,428,650	130.13
3/19/2025	126.98	129.66	126.12	128.73	2,341,147	128.73
3/18/2025	127.11	128.73	125.83	126.31	1,734,017	126.31
3/17/2025	125.69	129.49	125.28	128.70	1,521,753	128.70
3/14/2025	123.47	125.63	121.85	125.58	2,107,746	125.58
3/13/2025	126.56	127.64	121.00	121.79	2,063,118	121.79
3/12/2025	128.74	129.29	127.00	127.24	2,288,034	127.24
3/11/2025	126.31	128.02	124.16	125.83	2,811,652	125.83
3/10/2025	128.87	129.24	124.53	125.92	2,640,333	125.92
3/07/2025	134.00	134.14	127.00	130.46	2,611,263	130.46
3/06/2025	140.30	140.67	133.25	133.66	1,977,001	133.66
3/05/2025	138.58	142.92	138.07	142.30	2,144,384	142.30
3/04/2025	139.81	141.29	136.21	139.59	2,386,882	139.59
3/03/2025	141.50	142.83	139.49	140.62	1,357,348	140.62
2/28/2025	141.17	141.95	139.59	141.94	1,968,707	141.94
2/27/2025	140.64	142.50	139.08	139.78	1,588,984	139.78
2/26/2025	139.13	141.33	138.42	140.68	1,714,692	140.68
2/25/2025	139.00	140.21	137.70	138.70	2,710,301	138.70
2/24/2025	137.16	139.21	136.15	137.89	1,915,573	137.89
2/21/2025	141.59	141.87	135.19	135.78	1,481,086	135.78
2/20/2025	143.79	143.79	140.52	141.67	1,514,369	141.67
2/19/2025	143.43	143.90	140.54	143.68	1,470,407	143.68
2/18/2025	143.40	144.49	141.19	143.80	1,750,834	143.80
2/14/2025	142.60	145.59	140.77	143.73	2,078,167	143.73
2/13/2025	136.04	144.31	136.03	143.13	3,002,577	143.13
2/12/2025	138.65	141.24	137.51	140.65	1,963,448	140.65
2/11/2025	142.50	143.37	141.00	141.79	1,321,153	141.79
2/10/2025	143.56	145.35	142.15	143.86	2,164,914	143.86
2/07/2025	144.22	145.27	142.74	142.77	1,227,727	142.77
2/06/2025	147.40	147.75	143.21	144.58	1,982,029	144.58
2/05/2025	145.35	147.44	144.00	147.13	1,674,956	147.13
2/04/2025	142.31	144.31	141.77	143.87	1,517,734	143.87
2/03/2025	142.19	143.69	139.83	142.57	1,848,091	142.57
1/31/2025	144.67	147.10	144.38	144.74	2,540,610	144.74
1/30/2025	144.08	146.83	142.63	144.65	2,046,546	144.65
1/29/2025	143.09	143.73	141.36	141.64	2,568,898	141.64
1/28/2025	142.87	143.69	142.03	142.60	1,960,166	142.60
1/27/2025	140.55	143.57	140.28	143.12	1,522,260	143.12
1/24/2025	139.95	141.77	138.31	141.13	1,554,957	141.13
1/23/2025	139.21	141.35	138.74	141.02	1,668,340	141.02
1/22/2025	140.46	141.25	138.91	139.44	2,219,890	139.44
1/21/2025	138.83	141.13	138.50	140.94	2,027,993	140.94
1/17/2025	135.71	137.25	134.41	136.91	2,146,121	136.91
1/16/2025	131.00	135.44	130.76	134.75	1,660,703	134.75
1/15/2025	131.88	132.80	130.29	131.30	2,118,187	131.30
1/14/2025	126.69	126.90	124.19	124.91	1,527,834	124.91
1/13/2025	123.00	123.65	121.24	123.56	1,930,094	123.56
1/10/2025	127.00	127.36	120.26	123.67	2,800,673	123.67
1/08/2025	128.65	130.00	127.44	129.78	1,593,943	129.78
1/07/2025	132.56	133.57	128.34	128.64	1,658,935	128.64
1/06/2025	131.55	133.92	131.38	132.39	1,546,008	132.39
1/03/2025	130.19	131.88	129.47	131.50	1,155,948	131.50