MFS Global New Discovery Fund Class R3 (GLNLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.66
+0.26 (1.07%)
Jul 23, 2025, 9:30 AM EDT
GLNLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.08% |
| Jul 23, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.07% |
| Jul 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.29% |
| Jul 21, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.16% |
| Jul 18, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.12% |
| Jul 17, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.91% |
| Jul 16, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.04% |
| Jul 15, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.94% |
| Jul 14, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.04% |
| Jul 11, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.86% |
| Jul 10, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.25% |
| Jul 9, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.29% |
| Jul 8, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.37% |
| Jul 7, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.78% |
| Jul 3, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.41% |
| Jul 2, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| Jul 1, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.37% |
| Jun 30, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.41% |
| Jun 27, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.46% |
| Jun 26, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.13% |
| Jun 25, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| Jun 24, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.15% |
| Jun 23, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.55% |
| Jun 20, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.59% |
| Jun 18, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.17% |
| Jun 17, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -1.05% |
| Jun 16, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.76% |
| Jun 13, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.46% |
| Jun 12, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.29% |
| Jun 11, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.17% |
| Jun 10, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| Jun 9, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.21% |
| Jun 6, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.25% |
| Jun 5, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.13% |
| Jun 4, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.25% |
| Jun 3, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.13% |
| Jun 2, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.38% |
| May 30, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.13% |
| May 29, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.30% |
| May 28, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.88% |
| May 27, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.41% |
| May 23, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.17% |
| May 22, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.13% |
| May 21, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.67% |
| May 20, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.13% |
| May 19, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.34% |
| May 16, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.89% |
| May 15, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.60% |
| May 14, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.34% |
| May 13, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.47% |