Skip to main content
MFS Global New Discovery Fund Class R4 (GLNMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.49
+0.05 (0.22%)
Jan 13, 2025, 4:00 PM EST

GLNMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202522.4922.4922.4922.4922.490.22%
Jan 10, 202522.4422.4422.4422.4422.44-1.54%
Jan 8, 202522.7922.7922.7922.7922.79-0.09%
Jan 7, 202522.8122.8122.8122.8122.81-0.65%
Jan 6, 202522.9622.9622.9622.9622.960.48%
Jan 3, 202522.8522.8522.8522.8522.850.75%
Jan 2, 202522.6822.6822.6822.6822.68-0.48%
Dec 31, 202422.7922.7922.7922.7922.790.04%
Dec 30, 202422.7822.7822.7822.7822.78-0.70%
Dec 27, 202422.9422.9422.9422.9422.94-0.43%
Dec 26, 202423.0423.0423.0423.0423.040.13%
Dec 24, 202423.0123.0123.0123.0123.010.57%
Dec 23, 202422.8822.8822.8822.8822.88-0.22%
Dec 20, 202422.9322.9322.9322.9322.930.84%
Dec 19, 202422.7422.7422.7422.7422.74-1.17%
Dec 18, 202423.0123.0123.0123.0123.01-2.54%
Dec 17, 202423.6123.6123.6123.6123.61-0.67%
Dec 16, 202423.7723.7723.7723.7723.77-0.34%
Dec 13, 202423.8523.8523.8523.8523.85-0.54%
Dec 12, 202423.9823.9823.9823.9823.98-0.66%
Dec 11, 202424.1424.1424.1424.1424.140.37%
Dec 10, 202424.0524.0524.0524.0524.05-0.41%
Dec 9, 202424.1524.1524.1524.1524.15-0.41%
Dec 6, 202424.2524.2524.2524.2524.25-0.21%
Dec 5, 202424.3024.3024.3024.3024.30-0.29%
Dec 4, 202424.3724.3724.3724.3724.370.29%
Dec 3, 202424.3024.3024.3024.3024.300.25%
Dec 2, 202424.2424.2424.2424.2424.24-0.25%
Nov 29, 202424.3024.3024.3024.3024.300.25%
Nov 27, 202424.2424.2424.2424.2424.240.04%
Nov 26, 202424.2324.2324.2324.2324.23-0.29%
Nov 25, 202424.3024.3024.3024.3024.300.75%
Nov 22, 202424.1224.1224.1224.1224.121.05%
Nov 21, 202423.8723.8723.8723.8723.871.06%
Nov 20, 202423.6223.6223.6223.6223.62-0.21%
Nov 19, 202423.6723.6723.6723.6723.670.08%
Nov 18, 202423.6523.6523.6523.6523.650.25%
Nov 15, 202423.5923.5923.5923.5923.59-0.80%
Nov 14, 202423.7823.7823.7823.7823.78-0.29%
Nov 13, 202423.8523.8523.8523.8523.85-0.46%
Nov 12, 202423.9623.9623.9623.9623.96-0.95%
Nov 11, 202424.1924.1924.1924.1924.190.12%
Nov 8, 202424.1624.1624.1624.1624.160.08%
Nov 7, 202424.1424.1424.1424.1424.140.37%
Nov 6, 202424.0524.0524.0524.0524.050.75%
Nov 5, 202423.8723.8723.8723.8723.870.97%
Nov 4, 202423.6423.6423.6423.6423.640.38%
Nov 1, 202423.5523.5523.5523.5523.55-0.13%
Oct 31, 202423.5823.5823.5823.5823.58-0.42%
Oct 30, 202423.6823.6823.6823.6823.680.30%
Oct 29, 202423.6123.6123.6123.6123.61-0.17%
Oct 28, 202423.6523.6523.6523.6523.650.77%
Oct 25, 202423.4723.4723.4723.4723.47-0.34%
Oct 24, 202423.5523.5523.5523.5523.55-0.17%
Oct 23, 202423.5923.5923.5923.5923.59-0.21%
Oct 22, 202423.6423.6423.6423.6423.64-0.67%
Oct 21, 202423.8023.8023.8023.8023.80-0.79%
Oct 18, 202423.9923.9923.9923.9923.990.13%
Oct 17, 202423.9623.9623.9623.9623.960.25%
Oct 16, 202423.9023.9023.9023.9023.900.13%
Oct 15, 202423.8723.8723.8723.8723.87-0.71%
Oct 14, 202424.0424.0424.0424.0424.040.17%
Oct 11, 202424.0024.0024.0024.0024.000.67%
Oct 10, 202423.8423.8423.8423.8423.84-0.38%
Oct 9, 202423.9323.9323.9323.9323.930.55%
Oct 8, 202423.8023.8023.8023.8023.80-0.04%
Oct 7, 202423.8123.8123.8123.8123.81-0.92%
Oct 4, 202424.0324.0324.0324.0324.030.63%
Oct 3, 202423.8823.8823.8823.8823.88-0.58%
Oct 2, 202424.0224.0224.0224.0224.02-0.17%
Oct 1, 202424.0624.0624.0624.0624.06-0.70%
Sep 30, 202424.2324.2324.2324.2324.23-0.33%
Sep 27, 202424.3124.3124.3124.3124.310.29%
Sep 26, 202424.2424.2424.2424.2424.241.30%
Sep 25, 202423.9323.9323.9323.9323.93-0.66%
Sep 24, 202424.0924.0924.0924.0924.090.54%
Sep 23, 202423.9623.9623.9623.9623.960.04%
Sep 20, 202423.9523.9523.9523.9523.95-1.07%
Sep 19, 202424.2124.2124.2124.2124.211.59%
Sep 18, 202423.8323.8323.8323.8323.83-0.21%
Sep 17, 202423.8823.8823.8823.8823.880.17%
Sep 16, 202423.8423.8423.8423.8423.840.25%
Sep 13, 202423.7823.7823.7823.7823.780.76%
Sep 12, 202423.6023.6023.6023.6023.600.77%
Sep 11, 202423.4223.4223.4223.4223.420.26%
Sep 10, 202423.3623.3623.3623.3623.36-
Sep 9, 202423.3623.3623.3623.3623.360.47%
Sep 6, 202423.2523.2523.2523.2523.25-1.44%
Sep 5, 202423.5923.5923.5923.5923.59-0.25%
Sep 4, 202423.6523.6523.6523.6523.650.21%
Sep 3, 202423.6023.6023.6023.6023.60-1.75%
Aug 30, 202424.0224.0224.0224.0224.020.59%
Aug 29, 202423.8823.8823.8823.8823.88-
Aug 28, 202423.8823.8823.8823.8823.88-0.71%
Aug 27, 202424.0524.0524.0524.0524.050.17%
Aug 26, 202424.0124.0124.0124.0124.01-0.12%
Aug 23, 202424.0424.0424.0424.0424.041.56%
Aug 22, 202423.6723.6723.6723.6723.67-0.25%
Aug 21, 202423.7323.7323.7323.7323.730.72%
Aug 20, 202423.5623.5623.5623.5623.56-0.30%