MFS Global New Discovery Fund Class R4 (GLNMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.51
+0.07 (0.29%)
Jun 6, 2025, 4:00 PM EDT
GLNMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.29% |
| Jun 5, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.12% |
| Jun 4, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.20% |
| Jun 3, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.16% |
| Jun 2, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.37% |
| May 30, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.12% |
| May 29, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.29% |
| May 28, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.90% |
| May 27, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.41% |
| May 23, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.12% |
| May 22, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.17% |
| May 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.67% |
| May 20, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.12% |
| May 19, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.37% |
| May 16, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.86% |
| May 15, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.62% |
| May 14, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.37% |
| May 13, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.50% |
| May 12, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.35% |
| May 9, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.17% |
| May 8, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.06% |
| May 7, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.17% |
| May 6, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.30% |
| May 5, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.26% |
| May 2, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.56% |
| May 1, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.09% |
| Apr 30, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.35% |
| Apr 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.39% |
| Apr 28, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.53% |
| Apr 25, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.13% |
| Apr 24, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.92% |
| Apr 23, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.86% |
| Apr 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.65% |
| Apr 21, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -1.00% |
| Apr 17, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.73% |
| Apr 16, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.64% |
| Apr 15, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.23% |
| Apr 14, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1.24% |
| Apr 11, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.40% |
| Apr 10, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.47% |
| Apr 9, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 6.46% |
| Apr 8, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.29% |
| Apr 7, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -2.01% |
| Apr 4, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.09% |
| Apr 3, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -3.00% |
| Apr 2, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.80% |
| Apr 1, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.31% |
| Mar 31, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.27% |
| Mar 28, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.40% |
| Mar 27, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |