Global X - Gold Yield - ETF - HGY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	14.71	15.14	15.14	15.2	14.71	23,100
October 29, 2025	15.01	14.88	14.88	15.12	14.85	11,700
October 28, 2025	14.84	14.94	14.94	14.98	14.79	24,900
October 27, 2025	15.05	15.02	15.02	15.18	14.98	32,342
October 24, 2025	15.43	15.41	15.41	15.49	15.38	11,300
October 23, 2025	15.53	15.45	15.45	15.53	15.45	9,200
October 22, 2025	15.12	15.37	15.37	15.39	15.08	27,000
October 21, 2025	15.66	15.41	15.41	15.71	15.38	38,500
October 20, 2025	16.13	16.21	16.21	16.21	16	13,100
October 17, 2025	16.01	15.77	15.77	16.01	15.65	27,500
October 16, 2025	15.85	15.97	15.97	15.99	15.79	6,947
October 15, 2025	15.69	15.71	15.71	15.71	15.65	17,200
October 14, 2025	15.39	15.53	15.53	15.57	15.39	14,300
October 10, 2025	15.04	15.16	15.16	15.18	15.04	8,149
October 09, 2025	15.27	15.06	15.06	15.27	15	7,204
October 08, 2025	15.2	15.27	15.27	15.29	15.2	16,621
October 07, 2025	15.11	15.07	15.07	15.11	15.03	31,544
October 06, 2025	14.97	15.02	15.02	15.03	14.96	3,900
October 03, 2025	14.81	14.8	14.8	14.82	14.77	7,630
October 02, 2025	14.83	14.72	14.72	14.83	14.65	7,000
October 01, 2025	14.78	14.76	14.76	14.78	14.74	18,400
September 30, 2025	14.64	14.75	14.75	14.75	14.62	6,200
September 29, 2025	14.66	14.66	14.66	14.66	14.64	11,506
September 26, 2025	14.53	14.54	14.54	14.57	14.49	6,028
September 25, 2025	14.42	14.47	14.47	14.48	14.42	2,748
September 24, 2025	14.5	14.43	14.43	14.5	14.39	8,927
September 23, 2025	14.59	14.53	14.53	14.59	14.5	6,100
September 22, 2025	14.38	14.48	14.48	14.48	14.37	44,897
September 19, 2025	14.24	14.29	14.29	14.29	14.24	15,528
September 18, 2025	14.16	14.17	14.17	14.17	14.15	9,000
September 17, 2025	14.3	14.21	14.21	14.31	14.18	9,500
September 16, 2025	14.29	14.31	14.31	14.32	14.27	13,832
September 15, 2025	14.23	14.28	14.28	14.28	14.2	6,527
September 12, 2025	14.15	14.18	14.18	14.2	14.15	16,484
September 11, 2025	14.14	14.15	14.15	14.15	14.12	3,800
September 10, 2025	14.18	14.16	14.16	14.18	14.15	14,549
September 09, 2025	14.25	14.12	14.12	14.25	14.12	15,900
September 08, 2025	14.14	14.16	14.16	14.16	14.13	26,043
September 05, 2025	13.96	14.03	14.03	14.04	13.96	8,731
September 04, 2025	13.92	13.91	13.91	13.92	13.86	7,100
September 03, 2025	13.96	13.94	13.94	13.98	13.93	19,707
September 02, 2025	13.68	13.86	13.86	13.87	13.68	23,707
August 29, 2025	13.53	13.62	13.62	13.62	13.53	15,746
August 28, 2025	13.49	13.59	13.59	13.59	13.49	6,700
August 27, 2025	13.51	13.49	13.49	13.51	13.43	4,019
August 26, 2025	13.44	13.48	13.48	13.48	13.41	5,400
August 25, 2025	13.4	13.39	13.39	13.42	13.39	2,127
August 22, 2025	13.27	13.4	13.4	13.4	13.26	13,340
August 21, 2025	13.33	13.28	13.28	13.33	13.27	7,000
August 20, 2025	13.26	13.3	13.3	13.31	13.26	2,700
August 19, 2025	13.23	13.2	13.2	13.27	13.2	5,600
August 18, 2025	13.27	13.27	13.27	13.27	13.26	3,700
August 15, 2025	13.3	13.27	13.27	13.3	13.27	7,928
August 14, 2025	13.25	13.28	13.28	13.29	13.25	4,346
August 13, 2025	13.37	13.35	13.35	13.38	13.32	7,000
August 12, 2025	13.33	13.3	13.3	13.33	13.28	19,045
August 11, 2025	13.35	13.32	13.32	13.35	13.29	25,400
August 08, 2025	13.48	13.48	13.48	13.48	13.42	5,300
August 07, 2025	13.46	13.48	13.48	13.48	13.41	13,913
August 06, 2025	13.4	13.38	13.38	13.4	13.38	6,134

Global X - Gold Yield - ETF (HGY.TO) TSX