MFS Global New Discovery Fund Class R3 (GLNLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.80
+0.06 (0.25%)
Jun 6, 2025, 4:00 PM EDT
GLNLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 12, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.34% |
| May 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.17% |
| May 8, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.05% |
| May 7, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.18% |
| May 6, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.26% |
| May 5, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.26% |
| May 2, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.52% |
| May 1, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.09% |
| Apr 30, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.36% |
| Apr 29, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.40% |
| Apr 28, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.50% |
| Apr 25, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.14% |
| Apr 24, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1.93% |
| Apr 23, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.88% |
| Apr 22, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.60% |
| Apr 21, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.98% |
| Apr 17, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.75% |
| Apr 16, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.65% |
| Apr 15, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.19% |
| Apr 14, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.28% |
| Apr 11, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.44% |
| Apr 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.52% |
| Apr 9, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 6.45% |
| Apr 8, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.30% |
| Apr 7, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.97% |
| Apr 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -5.10% |
| Apr 3, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -2.99% |
| Apr 2, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.78% |
| Apr 1, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.32% |
| Mar 31, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.27% |