MFS Global New Discovery Fund (GLNMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.63
-0.15 (-0.58%)
Sep 12, 2025, 4:00 PM EDT
GLNMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.58% |
| Sep 11, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.30% |
| Sep 10, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.20% |
| Sep 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.82% |
| Sep 8, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.63% |
| Sep 5, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.51% |
| Sep 4, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.88% |
| Sep 3, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.12% |
| Sep 2, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.07% |
| Aug 29, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.16% |
| Aug 28, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.16% |
| Aug 27, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.08% |
| Aug 26, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.12% |
| Aug 25, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.82% |
| Aug 22, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2.00% |
| Aug 21, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.63% |
| Aug 20, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.20% |
| Aug 19, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.16% |
| Aug 18, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.08% |
| Aug 15, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.12% |
| Aug 14, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.51% |
| Aug 13, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.95% |
| Aug 12, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.37% |
| Aug 11, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.64% |
| Aug 8, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.08% |
| Aug 7, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.36% |
| Aug 6, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.04% |
| Aug 5, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.16% |
| Aug 4, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.97% |
| Aug 1, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.12% |
| Jul 31, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.96% |
| Jul 30, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.72% |
| Jul 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.16% |
| Jul 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.87% |
| Jul 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.08% |
| Jul 24, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.12% |
| Jul 23, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.03% |
| Jul 22, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.28% |
| Jul 21, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.16% |
| Jul 18, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.12% |
| Jul 17, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.89% |
| Jul 16, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.08% |
| Jul 15, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.96% |
| Jul 14, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% |
| Jul 11, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.83% |
| Jul 10, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.24% |
| Jul 9, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.28% |
| Jul 8, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.36% |
| Jul 7, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.75% |
| Jul 3, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.40% |