MFS Global New Discovery R4 (GLNMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.80
+0.09 (0.34%)
At close: Aug 27, 2026
GLNMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.34% |
| Aug 26, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.26% |
| Aug 25, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.41% |
| Aug 24, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.34% |
| Aug 21, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.68% |
| Aug 20, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.49% |
| Aug 19, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.30% |
| Aug 18, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -1.52% |
| Aug 17, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.30% |
| Aug 14, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.19% |
| Aug 13, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.26% |
| Aug 12, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.04% |
| Aug 11, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.07% |
| Aug 10, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.04% |
| Aug 7, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.94% |
| Aug 6, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.08% |
| Aug 5, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.19% |
| Aug 4, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.52% |
| Aug 3, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.08% |
| Jul 31, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.42% |
| Jul 30, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.60% |
| Jul 29, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.85% |
| Jul 28, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Jul 27, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.58% |
| Jul 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.31% |
| Jul 23, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.35% |
| Jul 22, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.39% |
| Jul 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.94% |
| Jul 20, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.63% |
| Jul 17, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.58% |
| Jul 16, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.12% |
| Jul 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.12% |
| Jul 14, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.59% |
| Jul 13, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.78% |
| Jul 10, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.27% |
| Jul 9, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.39% |
| Jul 8, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.12% |
| Jul 7, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.41% |
| Jul 6, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.00% |
| Jul 2, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.50% |
| Jul 1, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.46% |
| Jun 30, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.62% |
| Jun 29, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.47% |
| Jun 26, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.62% |
| Jun 25, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.14% |
| Jun 24, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.16% |
| Jun 23, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.62% |
| Jun 22, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| Jun 18, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.86% |
| Jun 17, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.04% |