MFS Global New Discovery R3 (GLNLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.64
+0.20 (0.82%)
At close: Oct 15, 2026
GLNLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.82% |
| Oct 14, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.01% |
| Oct 13, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.20% |
| Oct 12, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.24% |
| Oct 9, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.35% |
| Oct 8, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.08% |
| Oct 7, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.77% |
| Oct 6, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.24% |
| Oct 5, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.77% |
| Oct 2, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.90% |
| Oct 1, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.33% |
| Sep 30, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.37% |
| Sep 29, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.16% |
| Sep 28, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.61% |
| Sep 25, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.24% |
| Sep 24, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.64% |
| Sep 23, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.84% |
| Sep 22, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.56% |
| Sep 21, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.69% |
| Sep 18, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.36% |
| Sep 17, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.81% |
| Sep 16, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.65% |
| Sep 15, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.24% |
| Sep 14, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.92% |
| Sep 11, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.52% |
| Sep 10, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.19% |
| Sep 9, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.25% |
| Sep 8, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.39% |
| Sep 4, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.20% |
| Sep 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.27% |
| Sep 2, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.08% |
| Sep 1, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.33% |
| Aug 31, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.31% |
| Aug 28, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.00% |
| Aug 27, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.35% |
| Aug 26, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.23% |
| Aug 25, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.43% |
| Aug 24, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.35% |
| Aug 21, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.66% |
| Aug 20, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.47% |
| Aug 19, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.27% |
| Aug 18, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.50% |
| Aug 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.31% |
| Aug 14, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.15% |
| Aug 13, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.27% |
| Aug 12, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.08% |
| Aug 11, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.04% |
| Aug 10, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.04% |
| Aug 7, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.93% |
| Aug 6, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.04% |