MFS Global New Discovery Fund (GLNLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.71
-0.52 (-2.15%)
Oct 10, 2025, 4:00 PM EDT
GLNLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.49% |
| Sep 25, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.10% |
| Sep 24, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.17% |
| Sep 23, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.20% |
| Sep 22, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| Sep 19, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.56% |
| Sep 18, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.60% |
| Sep 17, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.24% |
| Sep 16, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.08% |
| Sep 15, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.12% |
| Sep 12, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.60% |
| Sep 11, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.30% |
| Sep 10, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.16% |
| Sep 9, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.80% |
| Sep 8, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.65% |
| Sep 5, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.49% |
| Sep 4, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.90% |
| Sep 3, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.12% |
| Sep 2, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -1.10% |
| Aug 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.16% |
| Aug 28, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.16% |
| Aug 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.08% |
| Aug 26, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.12% |
| Aug 25, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.81% |
| Aug 22, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.97% |
| Aug 21, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.65% |
| Aug 20, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.16% |
| Aug 19, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.16% |
| Aug 18, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.08% |
| Aug 15, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.12% |
| Aug 14, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.49% |
| Aug 13, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.94% |
| Aug 12, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.33% |
| Aug 11, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.62% |
| Aug 8, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.08% |
| Aug 7, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.37% |
| Aug 6, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.04% |
| Aug 5, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.17% |