MFS Global New Discovery Fund Class R4 (GLNMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.46
+0.36 (1.56%)
May 2, 2025, 4:00 PM EDT
GLNMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Mar 26, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.61% |
| Mar 25, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.13% |
| Mar 24, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.88% |
| Mar 21, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.66% |
| Mar 20, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.78% |
| Mar 19, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.61% |
| Mar 18, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.04% |
| Mar 17, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.19% |
| Mar 14, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.98% |
| Mar 13, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.80% |
| Mar 12, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.36% |
| Mar 11, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.40% |
| Mar 10, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.88% |
| Mar 7, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.40% |
| Mar 6, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.17% |
| Mar 5, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.90% |
| Mar 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.75% |
| Mar 3, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.70% |
| Feb 28, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.75% |
| Feb 27, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.00% |
| Feb 26, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.09% |
| Feb 25, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.04% |
| Feb 24, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.04% |
| Feb 21, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.63% |