CBRE Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 715.00 | 755.00 | 715.00 | 755.00 | 755.00 | 16 |
| 2024-08-15 | 610.80 | 610.80 | 610.80 | 610.80 | 610.80 | 4 |
| 2024-08-12 | 594.74 | 594.74 | 594.74 | 594.74 | 594.74 | 4 |
| 2024-08-02 | 624.50 | 625.37 | 624.50 | 625.36 | 625.36 | 1,485 |
| 2024-07-31 | 642.60 | 642.60 | 642.60 | 642.60 | 642.60 | 110 |
| 2024-07-30 | 627.44 | 627.50 | 627.44 | 627.50 | 627.50 | 270 |
| 2024-07-29 | 630.00 | 633.78 | 628.11 | 628.11 | 628.11 | 1,868 |
| 2024-07-22 | 542.30 | 546.91 | 542.20 | 546.90 | 546.90 | 1,500 |
| 2024-07-18 | 549.50 | 549.50 | 549.50 | 549.50 | 549.50 | 1,601 |
| 2024-07-16 | 526.00 | 528.82 | 526.00 | 528.50 | 528.50 | 2,520 |
| 2024-05-17 | 466.71 | 466.71 | 466.71 | 466.71 | 466.71 | 1 |
| 2024-04-29 | 449.10 | 449.10 | 449.10 | 449.10 | 449.10 | 1 |
| 2024-04-25 | 443.25 | 443.25 | 443.25 | 443.25 | 443.25 | 10 |
| 2024-03-18 | 469.50 | 469.50 | 468.59 | 468.65 | 468.65 | 30 |
| 2024-01-23 | 430.77 | 430.77 | 430.77 | 430.77 | 430.77 | 10 |
| 2024-01-22 | 437.64 | 437.64 | 437.64 | 437.64 | 437.64 | 1 |
| 2024-01-02 | 459.45 | 459.45 | 459.45 | 459.45 | 459.45 | 10 |
| 2023-12-28 | 387.00 | 453.55 | 387.00 | 453.55 | 453.55 | 4 |
| 2023-11-01 | 348.95 | 348.95 | 348.95 | 348.95 | 348.95 | 100 |
| 2023-09-11 | 423.55 | 423.55 | 423.55 | 423.55 | 423.55 | 76 |
| 2023-08-03 | 402.81 | 402.81 | 402.81 | 402.81 | 402.81 | 3 |
| 2023-07-27 | 407.99 | 407.99 | 407.70 | 407.70 | 407.70 | 6 |
| 2023-07-13 | 418.40 | 418.40 | 418.40 | 418.40 | 418.40 | 24 |
| 2023-05-30 | 355.00 | 378.91 | 355.00 | 378.91 | 378.91 | 8 |
| 2023-04-26 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 2 |
| 2023-04-17 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 1 |
| 2023-04-14 | 345.44 | 345.44 | 345.44 | 345.44 | 345.44 | 2 |
| 2023-04-13 | 345.45 | 345.45 | 345.45 | 345.45 | 345.45 | 1 |
| 2023-04-12 | 349.30 | 349.30 | 345.45 | 345.45 | 345.45 | 3 |
| 2023-04-11 | 353.15 | 353.15 | 353.15 | 353.15 | 353.15 | 2 |
| 2023-03-07 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2023-02-10 | 455.86 | 455.86 | 455.86 | 455.86 | 455.86 | 1 |
| 2023-01-19 | 434.30 | 434.30 | 434.30 | 434.30 | 434.30 | 1 |
| 2023-01-17 | 428.79 | 436.92 | 428.79 | 436.92 | 436.92 | 2 |
| 2023-01-13 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 16 |
| 2022-12-29 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 1 |
| 2022-12-13 | 416.80 | 416.80 | 416.80 | 416.80 | 416.80 | 1,282 |
| 2022-12-12 | 404.01 | 404.48 | 404.01 | 404.48 | 404.48 | 50 |
| 2022-11-29 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 2 |
| 2022-11-16 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 1 |
| 2022-11-10 | 354.83 | 354.83 | 354.83 | 354.83 | 354.83 | 1 |
| 2022-11-04 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | 1 |
| 2022-10-28 | 370.64 | 380.32 | 370.64 | 376.66 | 376.66 | 200 |
| 2022-10-17 | 370.65 | 370.65 | 370.65 | 370.65 | 370.65 | 1 |
| 2022-10-13 | 356.39 | 360.15 | 356.39 | 360.15 | 360.15 | 20 |
| 2022-09-28 | 372.78 | 372.78 | 372.78 | 372.78 | 372.78 | 11 |
| 2022-09-22 | 383.53 | 383.53 | 372.78 | 372.78 | 372.78 | 12 |
| 2022-09-21 | 383.63 | 383.63 | 383.53 | 383.53 | 383.53 | 352 |
| 2022-09-19 | 404.14 | 405.66 | 404.13 | 404.13 | 404.13 | 110 |
| 2022-09-09 | 404.13 | 404.13 | 404.13 | 404.13 | 404.13 | 1 |
| 2022-09-06 | 409.61 | 409.61 | 404.14 | 404.14 | 404.14 | 2 |
| 2022-09-01 | 409.61 | 409.61 | 409.61 | 409.61 | 409.61 | 2 |
| 2022-08-31 | 409.61 | 409.61 | 409.61 | 409.61 | 409.61 | 1 |
| 2022-08-29 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | 3 |
| 2022-08-22 | 435.16 | 435.16 | 435.16 | 435.16 | 435.16 | 1 |
| 2022-08-10 | 435.16 | 435.16 | 435.16 | 435.16 | 435.16 | 1 |
| 2022-07-27 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 30 |
| 2022-07-26 | 440.18 | 440.18 | 438.83 | 438.83 | 438.83 | 2 |
| 2022-07-25 | 448.71 | 448.71 | 448.71 | 448.71 | 448.71 | 1 |
| 2022-07-22 | 446.01 | 446.01 | 446.01 | 446.01 | 446.01 | 13 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.