MFS Global New Discovery Fund Class R1 (GLNJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.47
-0.16 (-0.74%)
At close: May 19, 2026
GLNJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.74% |
| May 18, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.32% |
| May 15, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.91% |
| May 14, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.05% |
| May 13, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.68% |
| May 12, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.49% |
| May 11, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.18% |
| May 8, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.04% |
| May 7, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.07% |
| May 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.17% |
| May 5, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.72% |
| May 4, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.50% |
| May 1, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.22% |
| Apr 30, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.74% |
| Apr 29, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.41% |
| Apr 28, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.99% |
| Apr 27, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.09% |
| Apr 24, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.18% |
| Apr 23, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.67% |
| Apr 22, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.09% |
| Apr 21, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.24% |
| Apr 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.09% |
| Apr 17, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 2.12% |
| Apr 16, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.05% |
| Apr 15, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.27% |
| Apr 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.63% |
| Apr 13, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.91% |
| Apr 10, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.05% |
| Apr 9, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.32% |
| Apr 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.56% |
| Apr 7, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.09% |
| Apr 6, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.62% |
| Apr 2, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.38% |
| Apr 1, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.84% |
| Mar 31, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.69% |
| Mar 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.74% |
| Mar 27, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.60% |
| Mar 26, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.67% |
| Mar 25, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.31% |
| Mar 24, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.44% |
| Mar 23, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 2.19% |
| Mar 20, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -2.00% |
| Mar 19, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.48% |
| Mar 18, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.20% |
| Mar 17, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.77% |
| Mar 16, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.68% |
| Mar 13, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.72% |
| Mar 12, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -2.12% |
| Mar 11, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.28% |
| Mar 10, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.23% |