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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.88	18.11	18.11	18.11	17.74	56,005
February 19, 2026	17.73	17.77	17.77	17.77	17.66	13,900
February 18, 2026	17.61	17.71	17.71	17.79	17.61	20,815
February 17, 2026	17.83	17.37	17.37	17.83	17.27	47,200
February 13, 2026	17.75	17.87	17.87	17.91	17.7	41,427
February 12, 2026	17.98	17.52	17.52	17.99	17.41	64,800
February 11, 2026	18.02	18.04	18.04	18.05	17.92	47,500
February 10, 2026	17.97	17.89	17.89	17.97	17.81	11,637
February 09, 2026	17.82	18.01	18.01	18.01	17.82	21,321
February 06, 2026	17.38	17.58	17.58	17.63	17.38	16,900
February 05, 2026	17.2	17.07	17.07	17.35	17.07	30,629
February 04, 2026	17.82	17.52	17.52	17.82	17.28	49,000
February 03, 2026	17.19	17.5	17.5	17.88	17.19	36,600
February 02, 2026	16.85	16.55	16.55	17.02	16.37	56,118
January 30, 2026	17.87	17.26	17.26	17.96	16.74	108,900
January 29, 2026	19.19	18.87	18.77	19.2	18.15	27,940
January 28, 2026	18.51	18.86	18.77	18.88	18.51	45,349
January 27, 2026	18.05	18.34	18.25	18.34	18.01	11,828
January 26, 2026	18.1	18	18	18.15	17.93	33,414
January 23, 2026	17.74	17.82	17.82	17.82	17.74	3,717
January 22, 2026	17.4	17.66	17.66	17.68	17.4	16,100
January 21, 2026	17.5	17.41	17.41	17.5	17.27	33,861
January 20, 2026	17.23	17.23	17.23	17.25	17.14	24,905
January 19, 2026	16.86	16.81	16.81	17	16.73	56,700
January 16, 2026	16.8	16.72	16.72	16.8	16.6	21,000
January 15, 2026	16.79	16.77	16.77	16.8	16.76	17,100
January 14, 2026	16.87	16.85	16.85	16.87	16.77	7,831
January 13, 2026	16.8	16.7	16.7	16.8	16.69	46,336
January 12, 2026	16.67	16.72	16.72	16.81	16.67	26,739
January 09, 2026	16.45	16.48	16.48	16.48	16.4	7,000
January 08, 2026	16.2	16.37	16.37	16.37	16.2	4,646
January 07, 2026	16.3	16.32	16.32	16.34	16.22	22,200
January 06, 2026	16.3	16.42	16.42	16.43	16.3	21,200
January 05, 2026	16.09	16.27	16.27	16.28	16.09	13,026
January 02, 2026	16.04	15.91	15.91	16.04	15.88	7,944
December 31, 2025	15.95	15.84	15.84	15.95	15.84	46,701
December 30, 2025	16.16	16.01	16.01	16.16	16.01	11,300
December 29, 2025	16.12	15.97	15.97	16.12	15.91	30,900
December 23, 2025	16.31	16.43	16.43	16.43	16.28	5,400
December 22, 2025	16.21	16.3	16.3	16.3	16.21	41,848
December 19, 2025	16	16.01	16.01	16.03	16	1,600
December 18, 2025	16	15.98	15.98	16.06	15.94	13,400
December 17, 2025	16	16.01	16.01	16.01	15.96	3,610
December 16, 2025	15.98	15.89	15.89	15.98	15.87	18,634
December 15, 2025	15.94	15.89	15.89	15.95	15.87	10,500
December 12, 2025	15.99	15.87	15.87	16	15.78	17,721
December 11, 2025	15.71	15.79	15.79	15.81	15.71	3,742
December 10, 2025	15.61	15.69	15.69	15.69	15.54	105,283
December 09, 2025	15.59	15.62	15.62	15.63	15.58	4,200
December 08, 2025	15.57	15.56	15.56	15.6	15.54	12,700
December 05, 2025	15.64	15.59	15.59	15.72	15.59	2,311
December 04, 2025	15.62	15.61	15.61	15.62	15.58	10,300
December 03, 2025	15.66	15.6	15.6	15.66	15.6	7,305
December 02, 2025	15.66	15.61	15.61	15.66	15.5	30,700
December 01, 2025	15.74	15.69	15.69	15.74	15.65	13,219
November 28, 2025	15.56	15.76	15.76	15.76	15.55	11,800
November 27, 2025	15.88	15.71	15.63	15.88	15.51	16,300
November 26, 2025	15.49	15.56	15.56	15.57	15.49	6,725
November 25, 2025	15.44	15.46	15.46	15.51	15.44	52,800
November 24, 2025	15.27	15.46	15.46	15.46	15.27	3,900

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