MFS Global New Discovery Fund Class R4 (GLNMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.20
+0.07 (0.28%)
At close: Feb 3, 2026
GLNMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.03% |
| Feb 4, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.16% |
| Feb 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.28% |
| Feb 2, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.20% |
| Jan 30, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.14% |
| Jan 29, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.39% |
| Jan 28, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.59% |
| Jan 27, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.55% |
| Jan 26, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.16% |
| Jan 23, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.08% |
| Jan 22, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.63% |
| Jan 21, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.08% |
| Jan 20, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.38% |
| Jan 16, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.16% |
| Jan 15, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.91% |
| Jan 14, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.16% |
| Jan 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| Jan 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.44% |
| Jan 9, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.76% |
| Jan 8, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.24% |
| Jan 7, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.24% |
| Jan 6, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.93% |
| Jan 5, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.48% |
| Jan 2, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.62% |
| Dec 31, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.74% |
| Dec 30, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.08% |
| Dec 29, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.21% |
| Dec 26, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.04% |
| Dec 24, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.04% |
| Dec 23, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.25% |
| Dec 22, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.58% |
| Dec 19, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.46% |
| Dec 18, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.92% |
| Dec 17, 2025 | 23.94 | 23.94 | 23.94 | 24.52 | 23.94 | -0.53% |
| Dec 16, 2025 | 24.07 | 24.07 | 24.07 | 24.65 | 24.07 | -0.72% |
| Dec 15, 2025 | 24.24 | 24.24 | 24.24 | 24.83 | 24.24 | 0.04% |
| Dec 12, 2025 | 24.23 | 24.23 | 24.23 | 24.82 | 24.23 | -1.00% |
| Dec 11, 2025 | 24.48 | 24.48 | 24.48 | 25.07 | 24.48 | 0.48% |
| Dec 10, 2025 | 24.36 | 24.36 | 24.36 | 24.95 | 24.36 | 0.93% |
| Dec 9, 2025 | 24.14 | 24.14 | 24.14 | 24.72 | 24.14 | -0.16% |
| Dec 8, 2025 | 24.18 | 24.18 | 24.18 | 24.76 | 24.17 | -0.56% |
| Dec 5, 2025 | 24.31 | 24.31 | 24.31 | 24.90 | 24.31 | -0.20% |
| Dec 4, 2025 | 24.36 | 24.36 | 24.36 | 24.95 | 24.36 | 0.73% |
| Dec 3, 2025 | 24.19 | 24.19 | 24.19 | 24.77 | 24.18 | 0.69% |
| Dec 2, 2025 | 24.02 | 24.02 | 24.02 | 24.60 | 24.02 | -0.20% |
| Dec 1, 2025 | 24.07 | 24.07 | 24.07 | 24.65 | 24.07 | -0.92% |
| Nov 28, 2025 | 24.29 | 24.29 | 24.29 | 24.88 | 24.29 | 0.36% |
| Nov 26, 2025 | 24.20 | 24.20 | 24.20 | 24.79 | 24.20 | 0.49% |
| Nov 25, 2025 | 24.09 | 24.09 | 24.09 | 24.67 | 24.09 | 1.15% |
| Nov 24, 2025 | 23.81 | 23.81 | 23.81 | 24.39 | 23.81 | 0.66% |