MFS Global New Discovery Fund (GLNMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.72
-0.04 (-0.16%)
At close: Dec 9, 2025
GLNMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.16% |
| Dec 8, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.56% |
| Dec 5, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.20% |
| Dec 4, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.73% |
| Dec 3, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.69% |
| Dec 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.20% |
| Dec 1, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.92% |
| Nov 28, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.36% |
| Nov 26, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.49% |
| Nov 25, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.15% |
| Nov 24, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.66% |
| Nov 21, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.51% |
| Nov 20, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.75% |
| Nov 19, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.21% |
| Nov 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% |
| Nov 17, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.75% |
| Nov 14, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.24% |
| Nov 13, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.01% |
| Nov 12, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.40% |
| Nov 11, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.28% |
| Nov 10, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.57% |
| Nov 7, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.57% |
| Nov 6, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.30% |
| Nov 5, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.10% |
| Nov 4, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.09% |
| Nov 3, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.20% |
| Oct 31, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.53% |
| Oct 30, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.73% |
| Oct 29, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.80% |
| Oct 28, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.56% |
| Oct 27, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.48% |
| Oct 24, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.24% |
| Oct 23, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.69% |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.36% |
| Oct 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.36% |
| Oct 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.73% |
| Oct 17, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.20% |
| Oct 16, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.44% |
| Oct 15, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.49% |
| Oct 14, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.08% |
| Oct 13, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.98% |
| Oct 10, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -2.12% |
| Oct 9, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.95% |
| Oct 8, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.52% |
| Oct 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.03% |
| Oct 6, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.35% |
| Oct 3, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.47% |
| Oct 2, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.04% |
| Oct 1, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.08% |
| Sep 30, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.44% |