MFS Global New Discovery Fund Class R3 (GLNLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.78
+0.34 (1.52%)
May 2, 2025, 4:00 PM EDT
GLNLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 28, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.40% |
| Mar 27, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.05% |
| Mar 26, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.54% |
| Mar 25, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.09% |
| Mar 24, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.86% |
| Mar 21, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.63% |
| Mar 20, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.76% |
| Mar 19, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.58% |
| Mar 18, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.04% |
| Mar 17, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.23% |
| Mar 14, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.94% |
| Mar 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.83% |
| Mar 12, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.37% |
| Mar 11, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.41% |
| Mar 10, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.85% |
| Mar 7, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.36% |
| Mar 6, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.16% |
| Mar 5, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.91% |
| Mar 4, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.77% |
| Mar 3, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.67% |
| Feb 28, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.72% |
| Feb 27, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.98% |
| Feb 26, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.09% |
| Feb 25, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.04% |
| Feb 24, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.09% |