MFS Global New Discovery Fund (GLNLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.15
-0.05 (-0.21%)
At close: Dec 5, 2025
GLNLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.54% |
| Dec 5, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.21% |
| Dec 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.71% |
| Dec 3, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.67% |
| Dec 2, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.17% |
| Dec 1, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.91% |
| Nov 28, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.33% |
| Nov 26, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.50% |
| Nov 25, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.14% |
| Nov 24, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.68% |
| Nov 21, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.47% |
| Nov 20, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.73% |
| Nov 19, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.21% |
| Nov 18, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.43% |
| Nov 17, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.72% |
| Nov 14, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.29% |
| Nov 13, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.00% |
| Nov 12, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.42% |
| Nov 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.25% |
| Nov 10, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.59% |
| Nov 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.59% |
| Nov 6, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.29% |
| Nov 5, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.10% |
| Nov 4, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.08% |
| Nov 3, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.21% |
| Oct 31, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.50% |
| Oct 30, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.71% |
| Oct 29, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.82% |
| Oct 28, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.53% |
| Oct 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.45% |
| Oct 24, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.25% |
| Oct 23, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.71% |
| Oct 22, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.37% |
| Oct 21, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.37% |
| Oct 20, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.71% |
| Oct 17, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.21% |
| Oct 16, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.46% |
| Oct 15, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.50% |
| Oct 14, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.08% |
| Oct 13, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.01% |
| Oct 10, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -2.15% |
| Oct 9, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.94% |
| Oct 8, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.53% |
| Oct 7, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -1.06% |
| Oct 6, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.36% |
| Oct 3, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.49% |
| Oct 2, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.04% |
| Oct 1, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.08% |
| Sep 30, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.41% |
| Sep 29, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.37% |