MFS Global New Discovery R4 (GLNMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.43
+0.22 (0.87%)
At close: Oct 15, 2026
GLNMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.87% |
| Oct 14, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.02% |
| Oct 13, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.16% |
| Oct 12, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.24% |
| Oct 9, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.39% |
| Oct 8, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.12% |
| Oct 7, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.76% |
| Oct 6, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.27% |
| Oct 5, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.75% |
| Oct 2, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.92% |
| Oct 1, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.36% |
| Sep 30, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.36% |
| Sep 29, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.12% |
| Sep 28, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.63% |
| Sep 25, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.24% |
| Sep 24, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.63% |
| Sep 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.85% |
| Sep 22, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.58% |
| Sep 21, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.67% |
| Sep 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% |
| Sep 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.83% |
| Sep 16, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.63% |
| Sep 15, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.23% |
| Sep 14, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.93% |
| Sep 11, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.51% |
| Sep 10, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.19% |
| Sep 9, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -1.25% |
| Sep 8, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.38% |
| Sep 4, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.23% |
| Sep 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.23% |
| Sep 2, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.08% |
| Sep 1, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.32% |
| Aug 31, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.30% |
| Aug 28, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.01% |
| 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% |