MFS Global New Discovery Fund (GLNNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.04
-0.05 (-0.20%)
At close: Dec 5, 2025
GLNNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.20% |
| Dec 8, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.52% |
| Dec 5, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.20% |
| Dec 4, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.72% |
| Dec 3, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.65% |
| Dec 2, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.16% |
| Dec 1, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.92% |
| Nov 28, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.32% |
| Nov 26, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.52% |
| Nov 25, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.14% |
| Nov 24, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.66% |
| Nov 21, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.50% |
| Nov 20, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.74% |
| Nov 19, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.21% |
| Nov 18, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.41% |
| Nov 17, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.74% |
| Nov 14, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.24% |
| Nov 13, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -1.00% |
| Nov 12, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.40% |
| Nov 11, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.24% |
| Nov 10, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.61% |
| Nov 7, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.61% |
| Nov 6, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.33% |
| Nov 5, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.10% |
| Nov 4, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.09% |
| Nov 3, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.20% |
| Oct 31, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.52% |
| Oct 30, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.72% |
| Oct 29, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.80% |
| Oct 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.59% |
| Oct 27, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.48% |
| Oct 24, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.28% |
| Oct 23, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.68% |
| Oct 22, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.36% |
| Oct 21, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.36% |
| Oct 20, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.73% |
| Oct 17, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.20% |
| Oct 16, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.44% |
| Oct 15, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.48% |
| Oct 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.08% |
| Oct 13, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.02% |
| Oct 10, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -2.15% |
| Oct 9, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.95% |
| Oct 8, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.52% |
| Oct 7, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.02% |
| Oct 6, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.35% |
| Oct 3, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.47% |
| Oct 2, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.04% |
| Oct 1, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.12% |
| Sep 30, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.47% |