CBRE: CBRE Group Inc.

As of Tuesday, April 29th, 2025

$ 121.75

+0.39 +0.32%

Open: 120.78
High: 122.24
Low: 119.51
Volume: 1,438,772
Previous Close on Monday, April 28th, 2025

$ 121.36

+0.63 +0.52%

Open: 120.48
High: 122.51
Low: 120.00
Volume: 1,330,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 120.78 122.24 119.51 121.75 1,438,772 +0.39 +0.32
2025-04-28 120.48 122.51 120.00 121.36 1,330,191 +0.63 +0.52
2025-04-25 121.64 122.74 120.38 120.73 1,689,073 -2.15 -1.75
2025-04-24 118.79 126.77 117.98 122.88 3,161,428 +0.83 +0.68
2025-04-23 122.36 125.95 120.99 122.05 3,440,709 +3.86 +3.27
2025-04-22 117.30 118.69 116.52 118.19 1,634,363 +2.63 +2.28
2025-04-21 116.63 117.15 113.74 115.56 2,845,673 -2.06 -1.75
2025-04-17 116.82 119.33 116.48 117.62 1,919,010 +0.41 +0.35
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 126.77
On 2025-04-24		 117.98
On 2025-04-24		 3.56 3.01 126.77
On 2025-04-24		 119.51
On 2025-04-29		 -5.73 121.75
10D 126.77
On 2025-04-24		 113.74
On 2025-04-21		 2.74 2.30 126.77
On 2025-04-24		 119.51
On 2025-04-29		 -5.73 119.60
20D 133.71
On 2025-04-02		 108.45
On 2025-04-09		 -9.03 -6.90 133.71
On 2025-04-02		 108.45
On 2025-04-09		 -18.89 120.31
WTD 122.51
On 2025-04-28		 119.51
On 2025-04-29		 1.02 0.84 122.51
On 2025-04-28		 119.51
On 2025-04-29		 -2.45 121.56
MTD 133.71
On 2025-04-02		 108.45
On 2025-04-09		 -9.03 -6.90 133.71
On 2025-04-02		 108.45
On 2025-04-09		 -18.89 120.31
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

6.22 +0.12 +1.97 1,074,076
CBRE

CBRE Group Inc.

121.75 +0.39 +0.32 1,438,772