CBRE: CBRE Group Inc.

As of Friday, August 21st, 2026

$ 152.10

+0.31 +0.20%

Open: 152.59
High: 153.57
Low: 150.37
Volume: 1,030,065
Previous Close on Thursday, August 20th, 2026

$ 151.79

-3.28 -2.12%

Open: 152.40
High: 154.32
Low: 151.49
Volume: 1,909,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 152.59 153.57 150.37 152.10 1,030,065 +0.31 +0.20
2026-08-20 152.40 154.32 151.49 151.79 1,909,012 -3.28 -2.12
2026-08-19 149.05 156.55 148.32 155.07 1,520,848 +7.77 +5.27
2026-08-18 148.47 150.77 147.21 147.30 1,265,664 -0.66 -0.45
2026-08-17 151.48 151.94 147.90 147.96 1,006,774 -4.90 -3.21
2026-08-14 152.04 153.25 150.44 152.86 950,009 +1.03 +0.68
2026-08-13 147.66 152.02 147.21 151.83 1,014,423 +4.43 +3.01
2026-08-12 147.66 148.60 146.14 147.40 1,003,324 -0.06 -0.04
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 156.55
On 2026-08-19		 147.21
On 2026-08-18		 -0.76 -0.50 156.55
On 2026-08-19		 150.37
On 2026-08-21		 -3.95 150.84
10D 156.55
On 2026-08-19		 143.40
On 2026-08-10		 3.92 2.65 156.55
On 2026-08-19		 150.37
On 2026-08-21		 -3.95 149.77
20D 156.55
On 2026-08-19		 140.84
On 2026-07-27		 12.64 9.06 153.08
On 2026-07-29		 143.40
On 2026-08-10		 -6.33 148.95
WTD 156.55
On 2026-08-19		 147.21
On 2026-08-18		 -0.76 -0.50 156.55
On 2026-08-19		 150.37
On 2026-08-21		 -3.95 150.84
MTD 156.55
On 2026-08-19		 143.40
On 2026-08-10		 5.29 3.60 152.64
On 2026-08-05		 143.40
On 2026-08-10		 -6.05 149.60
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
VBK

Vanguard Small Cap Growth ETF

358.65 +2.48 +0.70 128,573
FOXF

Fox Factory Holding Corp.

21.85 +0.52 +2.44 334,686
FSLR

First Solar Inc.

214.28 +0.35 +0.16 1,490,127
CLW

Clearwater Paper Corp.

21.75 +0.04 +0.18 130,212
CBRE

CBRE Group Inc.

152.10 +0.31 +0.20 1,030,065