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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	13.36	13.41	13.41	13.41	13.36	6,600
August 01, 2025	13.17	13.33	13.33	13.34	13.17	9,200
July 31, 2025	13.22	13.08	13.08	13.22	13.08	7,000
July 30, 2025	13.22	13.08	13.02	13.22	13.08	25,200
July 29, 2025	13.27	13.26	13.2	13.28	13.23	9,945
July 28, 2025	13.12	13.24	13.17	13.24	13.12	4,100
July 25, 2025	13.34	13.3	13.24	13.34	13.26	6,700
July 24, 2025	13.4	13.42	13.35	13.42	13.38	36,749
July 23, 2025	13.55	13.48	13.42	13.55	13.48	2,932
July 22, 2025	13.59	13.64	13.58	13.64	13.59	6,000
July 21, 2025	13.48	13.5	13.44	13.5	13.48	17,428
July 18, 2025	13.38	13.34	13.28	13.38	13.34	6,712
July 17, 2025	13.24	13.3	13.24	13.31	13.21	5,322
July 16, 2025	13.3	13.34	13.34	13.42	13.25	19,122
July 15, 2025	13.41	13.27	13.27	13.41	13.25	11,526
July 14, 2025	13.36	13.34	13.34	13.36	13.32	9,544
July 11, 2025	13.35	13.35	13.35	13.35	13.35	2,400
July 10, 2025	13.28	13.25	13.25	13.28	13.21	6,800
July 09, 2025	13.19	13.22	13.22	13.22	13.19	4,427
July 08, 2025	13.34	13.18	13.18	13.34	13.14	18,510
July 07, 2025	13.3	13.3	13.3	13.31	13.24	2,200
July 04, 2025	13.16	13.34	13.34	13.37	13.16	5,100
July 03, 2025	13.38	13.26	13.26	13.38	13.26	5,700
July 02, 2025	13.32	13.37	13.37	13.37	13.31	5,044
June 30, 2025	13.05	13.18	13.18	13.18	13.05	2,000
June 27, 2025	13.14	13.1	13.04	13.14	13.05	16,747
June 26, 2025	13.29	13.33	13.26	13.34	13.29	1,820
June 25, 2025	13.28	13.34	13.27	13.34	13.27	5,500
June 24, 2025	13.25	13.29	13.23	13.3	13.19	23,037
June 23, 2025	13.47	13.47	13.41	13.49	13.47	5,100
June 20, 2025	13.43	13.44	13.44	13.45	13.43	3,200
June 19, 2025	13.22	13.45	13.45	13.58	13.22	7,402
June 18, 2025	13.5	13.44	13.44	13.53	13.44	6,113

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