MFS Global New Discovery Fund Class R4 (GLNMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.95
-0.18 (-0.72%)
At close: May 19, 2026
GLNMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.32% |
| May 15, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.88% |
| May 14, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| May 13, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.62% |
| May 12, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.54% |
| May 11, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.15% |
| May 8, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.08% |
| May 7, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.07% |
| May 6, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.16% |
| May 5, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.74% |
| May 4, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.50% |
| May 1, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.23% |
| Apr 30, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.77% |
| Apr 29, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.43% |
| Apr 28, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.01% |
| Apr 27, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.08% |
| Apr 24, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.19% |
| Apr 23, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.66% |
| Apr 22, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.12% |
| Apr 21, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.22% |
| Apr 20, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.08% |
| Apr 17, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 2.14% |
| Apr 16, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| Apr 15, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.23% |
| Apr 14, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.66% |
| Apr 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.87% |
| Apr 10, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| Apr 9, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.32% |
| Apr 8, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 3.56% |
| Apr 7, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.08% |
| Apr 6, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.58% |
| Apr 2, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.33% |
| Apr 1, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.84% |
| Mar 31, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2.70% |
| Mar 30, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.72% |
| Mar 27, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.63% |
| Mar 26, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.65% |
| Mar 25, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.29% |
| Mar 24, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.46% |
| Mar 23, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 2.18% |
| Mar 20, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -2.01% |
| Mar 19, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.50% |
| Mar 18, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.16% |
| Mar 17, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.75% |
| Mar 16, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.71% |
| Mar 13, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.71% |
| Mar 12, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -2.16% |
| Mar 11, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.24% |
| Mar 10, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.24% |
| Mar 9, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.08% |