Skip to main content
MFS Global New Discovery Fund Class R3 (GLNLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.86
+0.05 (0.23%)
Jan 13, 2025, 3:36 PM EST

GLNLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202521.8621.8621.8621.8621.860.23%
Jan 10, 202521.8121.8121.8121.8121.81-1.53%
Jan 8, 202522.1522.1522.1522.1522.15-0.14%
Jan 7, 202522.1822.1822.1822.1822.18-0.63%
Jan 6, 202522.3222.3222.3222.3222.320.45%
Jan 3, 202522.2222.2222.2222.2222.220.77%
Jan 2, 202522.0522.0522.0522.0522.05-0.45%
Dec 31, 202422.1522.1522.1522.1522.150.05%
Dec 30, 202422.1422.1422.1422.1422.14-0.72%
Dec 27, 202422.3022.3022.3022.3022.30-0.45%
Dec 26, 202422.4022.4022.4022.4022.400.13%
Dec 24, 202422.3722.3722.3722.3722.370.58%
Dec 23, 202422.2422.2422.2422.2422.24-0.22%
Dec 20, 202422.2922.2922.2922.2922.290.81%
Dec 19, 202422.1122.1122.1122.1122.11-0.94%
Dec 18, 202422.3222.3222.3222.3222.32-2.53%
Dec 17, 202422.9022.9022.9022.9022.90-0.65%
Dec 16, 202423.0523.0523.0523.0523.05-0.39%
Dec 13, 202423.1423.1423.1423.1423.14-0.52%
Dec 12, 202423.2623.2623.2623.2623.26-0.68%
Dec 11, 202423.4223.4223.4223.4223.420.39%
Dec 10, 202423.3323.3323.3323.3323.33-0.43%
Dec 9, 202423.4323.4323.4323.4323.43-0.38%
Dec 6, 202423.5223.5223.5223.5223.52-0.21%
Dec 5, 202423.5723.5723.5723.5723.57-0.30%
Dec 4, 202423.6423.6423.6423.6423.640.30%
Dec 3, 202423.5723.5723.5723.5723.570.21%
Dec 2, 202423.5223.5223.5223.5223.52-0.21%
Nov 29, 202423.5723.5723.5723.5723.570.26%
Nov 27, 202423.5123.5123.5123.5123.51-
Nov 26, 202423.5123.5123.5123.5123.51-0.30%
Nov 25, 202423.5823.5823.5823.5823.580.77%
Nov 22, 202423.4023.4023.4023.4023.401.04%
Nov 21, 202423.1623.1623.1623.1623.161.05%
Nov 20, 202422.9222.9222.9222.9222.92-0.17%
Nov 19, 202422.9622.9622.9622.9622.960.04%
Nov 18, 202422.9522.9522.9522.9522.950.31%
Nov 15, 202422.8822.8822.8822.8822.88-0.82%
Nov 14, 202423.0723.0723.0723.0723.07-0.30%
Nov 13, 202423.1423.1423.1423.1423.14-0.47%
Nov 12, 202423.2523.2523.2523.2523.25-0.94%
Nov 11, 202423.4723.4723.4723.4723.470.13%
Nov 8, 202423.4423.4423.4423.4423.440.04%
Nov 7, 202423.4323.4323.4323.4323.430.39%
Nov 6, 202423.3423.3423.3423.3423.340.78%
Nov 5, 202423.1623.1623.1623.1623.160.96%
Nov 4, 202422.9422.9422.9422.9422.940.39%
Nov 1, 202422.8522.8522.8522.8522.85-0.13%
Oct 31, 202422.8822.8822.8822.8822.88-0.39%
Oct 30, 202422.9722.9722.9722.9722.970.31%
Oct 29, 202422.9022.9022.9022.9022.90-0.22%
Oct 28, 202422.9522.9522.9522.9522.950.79%
Oct 25, 202422.7722.7722.7722.7722.77-0.35%
Oct 24, 202422.8522.8522.8522.8522.85-0.17%
Oct 23, 202422.8922.8922.8922.8922.89-0.22%
Oct 22, 202422.9422.9422.9422.9422.94-0.69%
Oct 21, 202423.1023.1023.1023.1023.10-0.77%
Oct 18, 202423.2823.2823.2823.2823.280.13%
Oct 17, 202423.2523.2523.2523.2523.250.26%
Oct 16, 202423.1923.1923.1923.1923.190.09%
Oct 15, 202423.1723.1723.1723.1723.17-0.69%
Oct 14, 202423.3323.3323.3323.3323.330.17%
Oct 11, 202423.2923.2923.2923.2923.290.65%
Oct 10, 202423.1423.1423.1423.1423.14-0.34%
Oct 9, 202423.2223.2223.2223.2223.220.56%
Oct 8, 202423.0923.0923.0923.0923.09-0.09%
Oct 7, 202423.1123.1123.1123.1123.11-0.90%
Oct 4, 202423.3223.3223.3223.3223.320.65%
Oct 3, 202423.1723.1723.1723.1723.17-0.60%
Oct 2, 202423.3123.3123.3123.3123.31-0.17%
Oct 1, 202423.3523.3523.3523.3523.35-0.72%
Sep 30, 202423.5223.5223.5223.5223.52-0.30%
Sep 27, 202423.5923.5923.5923.5923.590.25%
Sep 26, 202423.5323.5323.5323.5323.531.29%
Sep 25, 202423.2323.2323.2323.2323.23-0.64%
Sep 24, 202423.3823.3823.3823.3823.380.56%
Sep 23, 202423.2523.2523.2523.2523.25-
Sep 20, 202423.2523.2523.2523.2523.25-1.06%
Sep 19, 202423.5023.5023.5023.5023.501.60%
Sep 18, 202423.1323.1323.1323.1323.13-0.22%
Sep 17, 202423.1823.1823.1823.1823.180.17%
Sep 16, 202423.1423.1423.1423.1423.140.26%
Sep 13, 202423.0823.0823.0823.0823.080.79%
Sep 12, 202422.9022.9022.9022.9022.900.70%
Sep 11, 202422.7422.7422.7422.7422.740.26%
Sep 10, 202422.6822.6822.6822.6822.680.04%
Sep 9, 202422.6722.6722.6722.6722.670.44%
Sep 6, 202422.5722.5722.5722.5722.57-1.40%
Sep 5, 202422.8922.8922.8922.8922.89-0.30%
Sep 4, 202422.9622.9622.9622.9622.960.22%
Sep 3, 202422.9122.9122.9122.9122.91-1.72%
Aug 30, 202423.3123.3123.3123.3123.310.56%
Aug 29, 202423.1823.1823.1823.1823.18-
Aug 28, 202423.1823.1823.1823.1823.18-0.73%
Aug 27, 202423.3523.3523.3523.3523.350.17%
Aug 26, 202423.3123.3123.3123.3123.31-0.09%
Aug 23, 202423.3323.3323.3323.3323.331.52%
Aug 22, 202422.9822.9822.9822.9822.98-0.26%
Aug 21, 202423.0423.0423.0423.0423.040.74%
Aug 20, 202422.8722.8722.8722.8722.87-0.31%