MFS Global New Discovery Fund (GLNLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.02
+0.12 (0.50%)
Oct 31, 2025, 4:00 PM EDT
GLNLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.67% |
| Nov 5, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.46% |
| Nov 4, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.08% |
| Nov 3, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.21% |
| Oct 31, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.50% |
| Oct 30, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.71% |
| Oct 29, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.82% |
| Oct 28, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.53% |
| Oct 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.45% |
| Oct 24, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.25% |
| Oct 23, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.71% |
| Oct 22, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.37% |
| Oct 21, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.37% |
| Oct 20, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.71% |
| Oct 17, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.21% |
| Oct 16, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.46% |
| Oct 15, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.50% |
| 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% |