MFS Global New Discovery R3 (GLNLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.89
+0.06 (0.23%)
At close: Aug 26, 2026
GLNLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.19% |
| Aug 4, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.53% |
| Aug 3, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.03% |
| Jul 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% |
| Jul 30, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.57% |
| Jul 29, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.80% |
| Jul 28, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| Jul 27, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.56% |
| Jul 24, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.32% |
| Jul 23, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.36% |
| Jul 22, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.40% |
| Jul 21, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.93% |
| Jul 20, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.64% |
| Jul 17, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.56% |
| Jul 16, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.08% |
| Jul 15, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.16% |
| Jul 14, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.57% |
| Jul 13, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.76% |
| Jul 10, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.28% |
| Jul 9, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.36% |
| Jul 8, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.12% |
| Jul 7, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.42% |
| Jul 6, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.99% |
| Jul 2, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.52% |
| Jul 1, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.44% |
| Jun 30, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.56% |
| Jun 29, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.48% |
| Jun 26, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.60% |
| Jun 25, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.13% |
| Jun 24, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.16% |
| Jun 23, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -1.63% |
| Jun 22, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| Jun 18, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.84% |
| Jun 17, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.03% |