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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.22	15.26	15.26	15.27	15.22	4,549
November 20, 2025	15.3	15.27	15.27	15.33	15.16	4,296
November 19, 2025	15.38	15.27	15.27	15.4	15.24	4,131
November 18, 2025	15.28	15.24	15.24	15.28	15.15	8,300
November 17, 2025	15.25	15.13	15.13	15.25	15.07	21,740
November 14, 2025	14.97	15.29	15.29	15.36	14.97	7,027
November 13, 2025	15.55	15.54	15.54	15.71	15.48	8,904
November 12, 2025	15.46	15.65	15.65	15.7	15.46	18,625
November 11, 2025	15.47	15.44	15.44	15.47	15.37	9,530
November 10, 2025	15.39	15.37	15.37	15.39	15.29	9,824
November 07, 2025	14.88	15	15	15.03	14.88	20,800
November 06, 2025	14.99	14.93	14.93	14.99	14.93	8,800
November 05, 2025	14.94	14.94	14.94	14.95	14.89	5,800
November 04, 2025	14.96	14.77	14.77	14.96	14.75	11,146
November 03, 2025	15.08	15.04	15.04	15.08	15	13,739
October 31, 2025	15.06	14.99	14.99	15.07	14.91	8,900
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

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