MFS Global New Discovery Fund (GLNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.62
-0.15 (-0.58%)
Sep 12, 2025, 4:00 PM EDT
GLNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.58% |
| Sep 11, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.34% |
| Sep 10, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.16% |
| Sep 9, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.82% |
| Sep 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.63% |
| Sep 5, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.51% |
| Sep 4, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.88% |
| Sep 3, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.12% |
| Sep 2, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.07% |
| Aug 29, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.16% |
| Aug 28, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.16% |
| Aug 27, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.08% |
| Aug 26, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.12% |
| Aug 25, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.82% |
| Aug 22, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 2.00% |
| Aug 21, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.63% |
| Aug 20, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.20% |
| Aug 19, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.16% |
| Aug 18, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.08% |
| Aug 15, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.12% |
| Aug 14, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.51% |
| Aug 13, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.95% |
| Aug 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.37% |
| Aug 11, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.64% |
| Aug 8, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.08% |
| Aug 7, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.36% |
| Aug 6, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.04% |
| Aug 5, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.16% |
| Aug 4, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.97% |
| Aug 1, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.12% |
| Jul 31, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.96% |
| Jul 30, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.72% |
| Jul 29, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.16% |
| Jul 28, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.87% |
| Jul 25, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.08% |
| Jul 24, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.12% |
| Jul 23, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.04% |
| Jul 22, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.28% |
| Jul 21, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.12% |
| Jul 18, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.08% |
| Jul 17, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.89% |
| Jul 16, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.08% |
| Jul 15, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.96% |
| Jul 14, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.04% |
| Jul 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.83% |
| Jul 10, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.24% |
| Jul 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.28% |
| Jul 8, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.36% |
| Jul 7, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.75% |
| Jul 3, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.40% |