MFS Global New Discovery R1 (GLNJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.92
+0.05 (0.22%)
At close: Aug 26, 2026
GLNJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.35% |
| Aug 26, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.22% |
| Aug 25, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.44% |
| Aug 24, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.35% |
| Aug 21, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.66% |
| Aug 20, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.48% |
| Aug 19, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.31% |
| Aug 18, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.52% |
| Aug 17, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.35% |
| Aug 14, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.17% |
| Aug 13, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.26% |
| Aug 12, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.09% |
| Aug 11, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.04% |
| Aug 10, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.04% |
| Aug 7, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.92% |
| Aug 6, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.04% |
| Aug 5, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.22% |
| Aug 4, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.55% |
| Aug 3, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.03% |
| Jul 31, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.40% |
| Jul 30, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.59% |
| Jul 29, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.85% |
| Jul 28, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Jul 27, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.59% |
| Jul 24, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.32% |
| Jul 23, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.36% |
| Jul 22, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.41% |
| Jul 21, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.92% |
| Jul 20, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.64% |
| Jul 17, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.59% |
| Jul 16, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.09% |
| Jul 15, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.14% |
| Jul 14, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.59% |
| Jul 13, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.77% |
| Jul 10, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.27% |
| Jul 9, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.36% |
| Jul 8, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.13% |
| Jul 7, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.42% |
| Jul 6, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.99% |
| Jul 2, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.54% |
| Jul 1, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.49% |
| Jun 30, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.59% |
| Jun 29, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.50% |
| Jun 26, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.63% |
| Jun 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.14% |
| Jun 24, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.18% |
| Jun 23, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.66% |
| Jun 22, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| Jun 18, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.81% |
| Jun 17, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.03% |