Genasys Inc NASDAQ:GNSS Historical Prices

Below are the 3540 trading days of historical prices for GNSS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3540	NASDAQ	GNSS	Fri, Apr 19, 2024	2.01	2.05	1.98	1.99
3539	NASDAQ	GNSS	Thu, Apr 18, 2024	1.99	2.05	1.96	2.05
3538	NASDAQ	GNSS	Wed, Apr 17, 2024	2.05	2.05	1.87	1.99
3537	NASDAQ	GNSS	Tue, Apr 16, 2024	2.10	2.10	1.93	2.04
3536	NASDAQ	GNSS	Mon, Apr 15, 2024	2.17	2.21	2.06	2.10
3535	NASDAQ	GNSS	Fri, Apr 12, 2024	2.25	2.36	2.14	2.19
3534	NASDAQ	GNSS	Thu, Apr 11, 2024	2.23	2.31	2.18	2.27
3533	NASDAQ	GNSS	Wed, Apr 10, 2024	2.22	2.44	2.21	2.30
3532	NASDAQ	GNSS	Tue, Apr 9, 2024	2.40	2.43	2.30	2.35
3531	NASDAQ	GNSS	Mon, Apr 8, 2024	2.42	2.42	2.34	2.40
3530	NASDAQ	GNSS	Fri, Apr 5, 2024	2.27	2.40	2.27	2.34
3529	NASDAQ	GNSS	Thu, Apr 4, 2024	2.43	2.44	2.24	2.27
3528	NASDAQ	GNSS	Wed, Apr 3, 2024	2.40	2.50	2.33	2.45
3527	NASDAQ	GNSS	Tue, Apr 2, 2024	2.34	2.40	2.27	2.38
3526	NASDAQ	GNSS	Mon, Apr 1, 2024	2.36	2.39	2.24	2.33
3525	NASDAQ	GNSS	Thu, Mar 28, 2024	2.40	2.46	2.35	2.37
3524	NASDAQ	GNSS	Wed, Mar 27, 2024	2.60	2.64	2.31	2.40
3523	NASDAQ	GNSS	Tue, Mar 26, 2024	2.20	2.48	2.20	2.44
3522	NASDAQ	GNSS	Mon, Mar 25, 2024	2.10	2.19	2.05	2.19
3521	NASDAQ	GNSS	Fri, Mar 22, 2024	2.01	2.15	2.01	2.10
3520	NASDAQ	GNSS	Thu, Mar 21, 2024	1.87	2.04	1.87	2.01
3519	NASDAQ	GNSS	Wed, Mar 20, 2024	1.90	1.90	1.80	1.86
3518	NASDAQ	GNSS	Tue, Mar 19, 2024	1.80	1.86	1.80	1.81
3517	NASDAQ	GNSS	Mon, Mar 18, 2024	1.85	1.94	1.82	1.82
3516	NASDAQ	GNSS	Fri, Mar 15, 2024	1.79	1.84	1.77	1.83
3515	NASDAQ	GNSS	Thu, Mar 14, 2024	1.85	1.92	1.74	1.79
3514	NASDAQ	GNSS	Wed, Mar 13, 2024	1.91	1.92	1.85	1.85
3513	NASDAQ	GNSS	Tue, Mar 12, 2024	1.97	1.97	1.86	1.92
3512	NASDAQ	GNSS	Mon, Mar 11, 2024	1.94	1.97	1.94	1.94
3511	NASDAQ	GNSS	Fri, Mar 8, 2024	2.00	2.00	1.87	1.92
3510	NASDAQ	GNSS	Thu, Mar 7, 2024	1.98	2.00	1.89	2.00
3509	NASDAQ	GNSS	Wed, Mar 6, 2024	1.97	2.04	1.96	1.99
3508	NASDAQ	GNSS	Tue, Mar 5, 2024	1.98	2.00	1.95	2.00
3507	NASDAQ	GNSS	Mon, Mar 4, 2024	1.99	1.99	1.91	1.99
3506	NASDAQ	GNSS	Fri, Mar 1, 2024	1.98	1.98	1.86	1.97
3505	NASDAQ	GNSS	Thu, Feb 29, 2024	2.04	2.04	1.92	1.98
3504	NASDAQ	GNSS	Wed, Feb 28, 2024	1.98	2.03	1.95	2.00
3503	NASDAQ	GNSS	Tue, Feb 27, 2024	2.03	2.05	1.92	1.97
3502	NASDAQ	GNSS	Mon, Feb 26, 2024	2.01	2.04	1.98	2.03
3501	NASDAQ	GNSS	Fri, Feb 23, 2024	2.11	2.21	1.95	1.99
3500	NASDAQ	GNSS	Thu, Feb 22, 2024	2.08	2.19	2.06	2.11
3499	NASDAQ	GNSS	Wed, Feb 21, 2024	2.10	2.12	1.92	2.05
3498	NASDAQ	GNSS	Tue, Feb 20, 2024	1.90	2.13	1.88	2.10
3497	NASDAQ	GNSS	Fri, Feb 16, 2024	1.72	1.97	1.72	1.93
3496	NASDAQ	GNSS	Thu, Feb 15, 2024	1.71	1.78	1.70	1.78
3495	NASDAQ	GNSS	Wed, Feb 14, 2024	1.83	1.83	1.69	1.71
3494	NASDAQ	GNSS	Tue, Feb 13, 2024	1.69	1.93	1.69	1.89
3493	NASDAQ	GNSS	Mon, Feb 12, 2024	1.82	2.06	1.76	1.81
3492	NASDAQ	GNSS	Fri, Feb 9, 2024	1.54	1.58	1.54	1.56
3491	NASDAQ	GNSS	Thu, Feb 8, 2024	1.56	1.61	1.54	1.56
3490	NASDAQ	GNSS	Wed, Feb 7, 2024	1.62	1.62	1.55	1.57
3489	NASDAQ	GNSS	Tue, Feb 6, 2024	1.61	1.61	1.56	1.57
3488	NASDAQ	GNSS	Mon, Feb 5, 2024	1.63	1.66	1.56	1.58
3487	NASDAQ	GNSS	Fri, Feb 2, 2024	1.59	1.61	1.51	1.61
3486	NASDAQ	GNSS	Thu, Feb 1, 2024	1.57	1.59	1.54	1.54
3485	NASDAQ	GNSS	Wed, Jan 31, 2024	1.57	1.67	1.57	1.57
3484	NASDAQ	GNSS	Tue, Jan 30, 2024	1.60	1.67	1.56	1.58
3483	NASDAQ	GNSS	Mon, Jan 29, 2024	1.62	1.65	1.62	1.63
3482	NASDAQ	GNSS	Fri, Jan 26, 2024	1.71	1.72	1.58	1.62
3481	NASDAQ	GNSS	Thu, Jan 25, 2024	1.73	1.74	1.62	1.65
3480	NASDAQ	GNSS	Wed, Jan 24, 2024	1.79	1.79	1.73	1.74
3479	NASDAQ	GNSS	Tue, Jan 23, 2024	1.75	1.80	1.72	1.72
3478	NASDAQ	GNSS	Mon, Jan 22, 2024	1.72	1.75	1.70	1.73
3477	NASDAQ	GNSS	Fri, Jan 19, 2024	1.69	1.74	1.65	1.71
3476	NASDAQ	GNSS	Thu, Jan 18, 2024	1.59	1.79	1.59	1.69
3475	NASDAQ	GNSS	Wed, Jan 17, 2024	1.53	1.62	1.52	1.56
3474	NASDAQ	GNSS	Tue, Jan 16, 2024	1.82	1.82	1.56	1.56
3473	NASDAQ	GNSS	Fri, Jan 12, 2024	1.66	1.73	1.62	1.62
3472	NASDAQ	GNSS	Thu, Jan 11, 2024	1.75	1.76	1.68	1.68
3471	NASDAQ	GNSS	Wed, Jan 10, 2024	1.76	1.78	1.72	1.72
3470	NASDAQ	GNSS	Tue, Jan 9, 2024	1.80	1.82	1.76	1.76
3469	NASDAQ	GNSS	Mon, Jan 8, 2024	1.81	1.85	1.79	1.79
3468	NASDAQ	GNSS	Fri, Jan 5, 2024	1.81	1.84	1.80	1.80
3467	NASDAQ	GNSS	Thu, Jan 4, 2024	1.98	1.98	1.82	1.82
3466	NASDAQ	GNSS	Wed, Jan 3, 2024	1.96	1.99	1.91	1.95
3465	NASDAQ	GNSS	Tue, Jan 2, 2024	2.00	2.02	1.94	1.97
3464	NASDAQ	GNSS	Fri, Dec 29, 2023	2.11	2.14	2.00	2.03
3463	NASDAQ	GNSS	Thu, Dec 28, 2023	2.04	2.10	2.02	2.08
3462	NASDAQ	GNSS	Wed, Dec 27, 2023	1.87	2.08	1.87	2.00
3461	NASDAQ	GNSS	Tue, Dec 26, 2023	1.74	1.99	1.74	1.89
3460	NASDAQ	GNSS	Fri, Dec 22, 2023	1.66	1.78	1.63	1.76
3459	NASDAQ	GNSS	Thu, Dec 21, 2023	1.73	1.74	1.63	1.63
3458	NASDAQ	GNSS	Wed, Dec 20, 2023	1.75	1.75	1.63	1.64
3457	NASDAQ	GNSS	Tue, Dec 19, 2023	1.74	1.75	1.64	1.72
3456	NASDAQ	GNSS	Mon, Dec 18, 2023	1.83	1.92	1.73	1.74
3455	NASDAQ	GNSS	Fri, Dec 15, 2023	1.79	1.86	1.77	1.86
3454	NASDAQ	GNSS	Thu, Dec 14, 2023	1.89	1.89	1.75	1.79
3453	NASDAQ	GNSS	Wed, Dec 13, 2023	1.71	1.81	1.66	1.75
3452	NASDAQ	GNSS	Tue, Dec 12, 2023	1.68	1.80	1.68	1.70
3451	NASDAQ	GNSS	Mon, Dec 11, 2023	1.62	1.72	1.58	1.65
3450	NASDAQ	GNSS	Fri, Dec 8, 2023	1.75	1.75	1.61	1.65
3449	NASDAQ	GNSS	Thu, Dec 7, 2023	1.67	1.74	1.63	1.72
3448	NASDAQ	GNSS	Wed, Dec 6, 2023	1.66	1.70	1.63	1.65
3447	NASDAQ	GNSS	Tue, Dec 5, 2023	1.68	1.70	1.60	1.64
3446	NASDAQ	GNSS	Mon, Dec 4, 2023	1.63	1.70	1.61	1.69
3445	NASDAQ	GNSS	Fri, Dec 1, 2023	1.63	1.71	1.62	1.65
3444	NASDAQ	GNSS	Thu, Nov 30, 2023	1.63	1.65	1.60	1.61
3443	NASDAQ	GNSS	Wed, Nov 29, 2023	1.60	1.66	1.60	1.61
3442	NASDAQ	GNSS	Tue, Nov 28, 2023	1.66	1.66	1.60	1.62
3441	NASDAQ	GNSS	Mon, Nov 27, 2023	1.65	1.68	1.63	1.63
3440	NASDAQ	GNSS	Fri, Nov 24, 2023	1.63	1.64	1.61	1.62
3439	NASDAQ	GNSS	Wed, Nov 22, 2023	1.64	1.68	1.59	1.60
3438	NASDAQ	GNSS	Tue, Nov 21, 2023	1.66	1.73	1.64	1.66
3437	NASDAQ	GNSS	Mon, Nov 20, 2023	1.74	1.75	1.69	1.70
3436	NASDAQ	GNSS	Fri, Nov 17, 2023	1.75	1.75	1.66	1.69
3435	NASDAQ	GNSS	Thu, Nov 16, 2023	1.78	1.79	1.71	1.75
3434	NASDAQ	GNSS	Wed, Nov 15, 2023	1.74	1.82	1.74	1.78
3433	NASDAQ	GNSS	Tue, Nov 14, 2023	1.66	1.74	1.65	1.71
3432	NASDAQ	GNSS	Mon, Nov 13, 2023	1.65	1.68	1.60	1.61
3431	NASDAQ	GNSS	Fri, Nov 10, 2023	1.67	1.72	1.62	1.62
3430	NASDAQ	GNSS	Thu, Nov 9, 2023	1.76	1.76	1.66	1.68
3429	NASDAQ	GNSS	Wed, Nov 8, 2023	1.76	1.76	1.69	1.73
3428	NASDAQ	GNSS	Tue, Nov 7, 2023	1.71	1.74	1.67	1.68
3427	NASDAQ	GNSS	Mon, Nov 6, 2023	1.74	1.74	1.69	1.69
3426	NASDAQ	GNSS	Fri, Nov 3, 2023	1.80	1.81	1.69	1.69
3425	NASDAQ	GNSS	Thu, Nov 2, 2023	1.73	1.79	1.73	1.75
3424	NASDAQ	GNSS	Wed, Nov 1, 2023	1.72	1.77	1.70	1.73
3423	NASDAQ	GNSS	Tue, Oct 31, 2023	1.84	1.88	1.73	1.78
3422	NASDAQ	GNSS	Mon, Oct 30, 2023	1.70	1.81	1.69	1.78
3421	NASDAQ	GNSS	Fri, Oct 27, 2023	1.68	1.72	1.67	1.69
3420	NASDAQ	GNSS	Thu, Oct 26, 2023	1.75	1.75	1.69	1.70
3419	NASDAQ	GNSS	Wed, Oct 25, 2023	1.80	1.84	1.76	1.76
3418	NASDAQ	GNSS	Tue, Oct 24, 2023	1.80	1.83	1.75	1.77
3417	NASDAQ	GNSS	Mon, Oct 23, 2023	1.78	1.87	1.75	1.82
3416	NASDAQ	GNSS	Fri, Oct 20, 2023	1.88	1.89	1.81	1.81
3415	NASDAQ	GNSS	Thu, Oct 19, 2023	1.92	1.92	1.85	1.85
3414	NASDAQ	GNSS	Wed, Oct 18, 2023	1.95	1.98	1.84	1.86
3413	NASDAQ	GNSS	Tue, Oct 17, 2023	1.89	2.00	1.89	1.94
3412	NASDAQ	GNSS	Mon, Oct 16, 2023	1.97	2.02	1.93	1.93
3411	NASDAQ	GNSS	Fri, Oct 13, 2023	2.02	2.02	1.92	1.92
3410	NASDAQ	GNSS	Thu, Oct 12, 2023	1.97	1.99	1.94	1.99
3409	NASDAQ	GNSS	Wed, Oct 11, 2023	1.90	2.02	1.90	1.96
3408	NASDAQ	GNSS	Tue, Oct 10, 2023	1.99	2.04	1.91	1.92
3407	NASDAQ	GNSS	Mon, Oct 9, 2023	2.00	2.00	1.88	1.95
3406	NASDAQ	GNSS	Fri, Oct 6, 2023	1.96	2.01	1.88	2.00
3405	NASDAQ	GNSS	Thu, Oct 5, 2023	1.95	2.05	1.92	1.92
3404	NASDAQ	GNSS	Wed, Oct 4, 2023	1.93	2.00	1.90	1.95
3403	NASDAQ	GNSS	Tue, Oct 3, 2023	2.07	2.08	1.95	1.96
3402	NASDAQ	GNSS	Mon, Oct 2, 2023	2.00	2.06	1.99	2.01
3401	NASDAQ	GNSS	Fri, Sep 29, 2023	2.03	2.07	1.96	2.01
3400	NASDAQ	GNSS	Thu, Sep 28, 2023	1.82	2.07	1.82	2.06
3399	NASDAQ	GNSS	Wed, Sep 27, 2023	2.70	2.77	2.55	2.56
3398	NASDAQ	GNSS	Tue, Sep 26, 2023	2.81	2.84	2.61	2.67
3397	NASDAQ	GNSS	Mon, Sep 25, 2023	2.70	2.85	2.70	2.79
3396	NASDAQ	GNSS	Fri, Sep 22, 2023	2.88	3.00	2.66	2.69
3395	NASDAQ	GNSS	Thu, Sep 21, 2023	2.85	3.00	2.82	2.85
3394	NASDAQ	GNSS	Wed, Sep 20, 2023	3.00	3.01	2.85	2.88
3393	NASDAQ	GNSS	Tue, Sep 19, 2023	3.00	3.01	2.92	2.97
3392	NASDAQ	GNSS	Mon, Sep 18, 2023	3.00	3.04	2.91	2.91
3391	NASDAQ	GNSS	Fri, Sep 15, 2023	3.15	3.21	3.02	3.05
3390	NASDAQ	GNSS	Thu, Sep 14, 2023	3.06	3.19	3.03	3.18
3389	NASDAQ	GNSS	Wed, Sep 13, 2023	3.17	3.18	3.06	3.06
3388	NASDAQ	GNSS	Tue, Sep 12, 2023	3.40	3.42	3.18	3.18
3387	NASDAQ	GNSS	Mon, Sep 11, 2023	3.40	3.40	3.40	3.40
3386	NASDAQ	GNSS	Fri, Sep 8, 2023	3.45	3.49	3.43	3.46
3385	NASDAQ	GNSS	Thu, Sep 7, 2023	3.48	3.54	3.45	3.47
3384	NASDAQ	GNSS	Wed, Sep 6, 2023	3.52	3.65	3.45	3.50
3383	NASDAQ	GNSS	Tue, Sep 5, 2023	3.45	3.49	3.27	3.46
3382	NASDAQ	GNSS	Fri, Sep 1, 2023	3.50	3.57	3.32	3.48
3381	NASDAQ	GNSS	Thu, Aug 31, 2023	3.31	3.92	3.25	3.46
3380	NASDAQ	GNSS	Wed, Aug 30, 2023	3.29	3.46	3.22	3.28
3379	NASDAQ	GNSS	Tue, Aug 29, 2023	3.35	3.44	3.24	3.32
3378	NASDAQ	GNSS	Mon, Aug 28, 2023	3.23	3.34	3.22	3.34
3377	NASDAQ	GNSS	Fri, Aug 25, 2023	3.26	3.32	3.15	3.24
3376	NASDAQ	GNSS	Thu, Aug 24, 2023	3.43	3.49	3.30	3.33
3375	NASDAQ	GNSS	Wed, Aug 23, 2023	3.57	3.57	3.35	3.44
3374	NASDAQ	GNSS	Tue, Aug 22, 2023	3.45	3.71	3.38	3.59
3373	NASDAQ	GNSS	Mon, Aug 21, 2023	3.18	3.46	3.07	3.40
3372	NASDAQ	GNSS	Fri, Aug 18, 2023	3.24	3.30	3.16	3.24
3371	NASDAQ	GNSS	Thu, Aug 17, 2023	3.28	3.31	3.13	3.28
3370	NASDAQ	GNSS	Wed, Aug 16, 2023	3.14	3.31	3.11	3.23
3369	NASDAQ	GNSS	Tue, Aug 15, 2023	3.23	3.32	3.09	3.17
3368	NASDAQ	GNSS	Mon, Aug 14, 2023	3.25	3.44	3.11	3.25
3367	NASDAQ	GNSS	Fri, Aug 11, 2023	2.90	3.22	2.78	3.06
3366	NASDAQ	GNSS	Thu, Aug 10, 2023	2.64	3.02	2.64	2.98
3365	NASDAQ	GNSS	Wed, Aug 9, 2023	2.65	2.68	2.59	2.63
3364	NASDAQ	GNSS	Tue, Aug 8, 2023	2.71	2.72	2.66	2.68
3363	NASDAQ	GNSS	Mon, Aug 7, 2023	2.73	2.91	2.66	2.67
3362	NASDAQ	GNSS	Fri, Aug 4, 2023	2.82	2.85	2.61	2.70
3361	NASDAQ	GNSS	Thu, Aug 3, 2023	2.82	2.86	2.64	2.78
3360	NASDAQ	GNSS	Wed, Aug 2, 2023	2.85	2.91	2.75	2.87
3359	NASDAQ	GNSS	Tue, Aug 1, 2023	2.85	2.88	2.67	2.84
3358	NASDAQ	GNSS	Mon, Jul 31, 2023	2.86	2.91	2.75	2.79
3357	NASDAQ	GNSS	Fri, Jul 28, 2023	2.84	2.88	2.79	2.88
3356	NASDAQ	GNSS	Thu, Jul 27, 2023	2.76	2.90	2.73	2.78
3355	NASDAQ	GNSS	Wed, Jul 26, 2023	2.71	2.80	2.71	2.76
3354	NASDAQ	GNSS	Tue, Jul 25, 2023	2.64	2.77	2.64	2.69
3353	NASDAQ	GNSS	Mon, Jul 24, 2023	2.70	2.71	2.66	2.67
3352	NASDAQ	GNSS	Fri, Jul 21, 2023	2.78	2.84	2.67	2.67
3351	NASDAQ	GNSS	Thu, Jul 20, 2023	2.88	2.88	2.75	2.76
3350	NASDAQ	GNSS	Wed, Jul 19, 2023	2.71	2.95	2.71	2.90
3349	NASDAQ	GNSS	Tue, Jul 18, 2023	2.76	2.90	2.72	2.81
3348	NASDAQ	GNSS	Mon, Jul 17, 2023	2.81	2.86	2.77	2.80
3347	NASDAQ	GNSS	Fri, Jul 14, 2023	2.80	2.87	2.80	2.81
3346	NASDAQ	GNSS	Thu, Jul 13, 2023	2.76	2.99	2.70	2.86
3345	NASDAQ	GNSS	Wed, Jul 12, 2023	2.95	2.95	2.75	2.77
3344	NASDAQ	GNSS	Tue, Jul 11, 2023	2.85	3.00	2.85	2.91
3343	NASDAQ	GNSS	Mon, Jul 10, 2023	3.00	3.00	2.87	2.87
3342	NASDAQ	GNSS	Fri, Jul 7, 2023	2.81	3.06	2.81	2.98
3341	NASDAQ	GNSS	Thu, Jul 6, 2023	2.77	2.87	2.76	2.85
3340	NASDAQ	GNSS	Wed, Jul 5, 2023	2.77	2.85	2.77	2.77
3339	NASDAQ	GNSS	Mon, Jul 3, 2023	2.64	2.80	2.64	2.80
3338	NASDAQ	GNSS	Fri, Jun 30, 2023	2.50	2.63	2.50	2.60
3337	NASDAQ	GNSS	Thu, Jun 29, 2023	2.51	2.61	2.49	2.55
3336	NASDAQ	GNSS	Wed, Jun 28, 2023	2.52	2.63	2.51	2.57
3335	NASDAQ	GNSS	Tue, Jun 27, 2023	2.55	2.61	2.54	2.55
3334	NASDAQ	GNSS	Mon, Jun 26, 2023	2.69	2.73	2.57	2.57
3333	NASDAQ	GNSS	Fri, Jun 23, 2023	2.73	2.77	2.69	2.73
3332	NASDAQ	GNSS	Thu, Jun 22, 2023	2.62	2.76	2.62	2.72
3331	NASDAQ	GNSS	Wed, Jun 21, 2023	2.72	2.73	2.59	2.66
3330	NASDAQ	GNSS	Tue, Jun 20, 2023	2.75	2.84	2.70	2.72
3329	NASDAQ	GNSS	Fri, Jun 16, 2023	2.75	2.87	2.70	2.82
3328	NASDAQ	GNSS	Thu, Jun 15, 2023	2.63	2.82	2.61	2.72
3327	NASDAQ	GNSS	Wed, Jun 14, 2023	3.00	3.00	2.68	2.70
3326	NASDAQ	GNSS	Tue, Jun 13, 2023	2.75	3.00	2.55	2.92
3325	NASDAQ	GNSS	Mon, Jun 12, 2023	2.61	2.80	2.55	2.70
3324	NASDAQ	GNSS	Fri, Jun 9, 2023	2.73	2.84	2.65	2.65
3323	NASDAQ	GNSS	Thu, Jun 8, 2023	2.98	2.98	2.71	2.76
3322	NASDAQ	GNSS	Wed, Jun 7, 2023	2.88	2.88	2.60	2.74
3321	NASDAQ	GNSS	Tue, Jun 6, 2023	2.70	2.79	2.58	2.61
3320	NASDAQ	GNSS	Mon, Jun 5, 2023	2.63	2.70	2.56	2.66
3319	NASDAQ	GNSS	Fri, Jun 2, 2023	2.69	2.72	2.60	2.60
3318	NASDAQ	GNSS	Thu, Jun 1, 2023	2.58	2.72	2.55	2.72
3317	NASDAQ	GNSS	Wed, May 31, 2023	2.68	2.68	2.55	2.59
3316	NASDAQ	GNSS	Tue, May 30, 2023	2.65	2.77	2.65	2.73
3315	NASDAQ	GNSS	Fri, May 26, 2023	2.63	2.77	2.63	2.77
3314	NASDAQ	GNSS	Thu, May 25, 2023	2.83	2.83	2.60	2.62
3313	NASDAQ	GNSS	Wed, May 24, 2023	2.83	2.88	2.80	2.80
3312	NASDAQ	GNSS	Tue, May 23, 2023	3.03	3.05	2.90	2.92
3311	NASDAQ	GNSS	Mon, May 22, 2023	2.86	3.05	2.86	3.03
3310	NASDAQ	GNSS	Fri, May 19, 2023	2.69	2.93	2.69	2.86
3309	NASDAQ	GNSS	Thu, May 18, 2023	2.57	2.72	2.57	2.72
3308	NASDAQ	GNSS	Wed, May 17, 2023	2.46	2.60	2.41	2.57
3307	NASDAQ	GNSS	Tue, May 16, 2023	2.60	2.61	2.46	2.47
3306	NASDAQ	GNSS	Mon, May 15, 2023	2.62	2.64	2.53	2.60
3305	NASDAQ	GNSS	Fri, May 12, 2023	2.42	2.64	2.33	2.62
3304	NASDAQ	GNSS	Thu, May 11, 2023	2.36	2.45	2.28	2.35
3303	NASDAQ	GNSS	Wed, May 10, 2023	2.44	2.63	2.29	2.37
3302	NASDAQ	GNSS	Tue, May 9, 2023	2.79	2.79	2.44	2.44
3301	NASDAQ	GNSS	Mon, May 8, 2023	2.82	2.98	2.82	2.91
3300	NASDAQ	GNSS	Fri, May 5, 2023	3.06	3.06	2.89	2.95
3299	NASDAQ	GNSS	Thu, May 4, 2023	3.04	3.10	2.96	3.09
3298	NASDAQ	GNSS	Wed, May 3, 2023	2.90	3.11	2.80	3.04
3297	NASDAQ	GNSS	Tue, May 2, 2023	2.90	2.99	2.90	2.95
3296	NASDAQ	GNSS	Mon, May 1, 2023	2.99	2.99	2.94	2.94
3295	NASDAQ	GNSS	Fri, Apr 28, 2023	2.97	3.06	2.95	2.95
3294	NASDAQ	GNSS	Thu, Apr 27, 2023	2.85	2.97	2.85	2.97
3293	NASDAQ	GNSS	Wed, Apr 26, 2023	2.75	2.88	2.75	2.79
3292	NASDAQ	GNSS	Tue, Apr 25, 2023	2.62	2.79	2.58	2.77
3291	NASDAQ	GNSS	Mon, Apr 24, 2023	2.64	2.80	2.64	2.67
3290	NASDAQ	GNSS	Fri, Apr 21, 2023	2.82	2.91	2.64	2.64
3289	NASDAQ	GNSS	Thu, Apr 20, 2023	2.75	2.88	2.75	2.85
3288	NASDAQ	GNSS	Wed, Apr 19, 2023	2.76	2.88	2.76	2.79
3287	NASDAQ	GNSS	Tue, Apr 18, 2023	2.81	2.90	2.78	2.81
3286	NASDAQ	GNSS	Mon, Apr 17, 2023	2.89	2.98	2.81	2.85
3285	NASDAQ	GNSS	Fri, Apr 14, 2023	2.90	3.04	2.90	2.92
3284	NASDAQ	GNSS	Thu, Apr 13, 2023	2.94	2.94	2.87	2.87
3283	NASDAQ	GNSS	Wed, Apr 12, 2023	2.90	3.03	2.85	2.85
3282	NASDAQ	GNSS	Tue, Apr 11, 2023	2.84	3.05	2.84	2.94
3281	NASDAQ	GNSS	Mon, Apr 10, 2023	3.01	3.17	2.88	2.88
3280	NASDAQ	GNSS	Thu, Apr 6, 2023	2.95	3.10	2.95	2.98
3279	NASDAQ	GNSS	Wed, Apr 5, 2023	3.06	3.14	2.93	2.99
3278	NASDAQ	GNSS	Tue, Apr 4, 2023	2.99	3.20	2.99	3.02
3277	NASDAQ	GNSS	Mon, Apr 3, 2023	2.91	3.01	2.91	2.97
3276	NASDAQ	GNSS	Fri, Mar 31, 2023	2.95	3.06	2.93	2.95
3275	NASDAQ	GNSS	Thu, Mar 30, 2023	2.92	3.03	2.87	2.91
3274	NASDAQ	GNSS	Wed, Mar 29, 2023	3.02	3.07	2.90	2.94
3273	NASDAQ	GNSS	Tue, Mar 28, 2023	2.90	3.08	2.84	2.98
3272	NASDAQ	GNSS	Mon, Mar 27, 2023	2.91	3.07	2.91	2.99
3271	NASDAQ	GNSS	Fri, Mar 24, 2023	2.90	3.11	2.80	3.03
3270	NASDAQ	GNSS	Thu, Mar 23, 2023	3.28	3.33	3.10	3.11
3269	NASDAQ	GNSS	Wed, Mar 22, 2023	3.36	3.44	3.17	3.21
3268	NASDAQ	GNSS	Tue, Mar 21, 2023	3.24	3.42	3.18	3.32
3267	NASDAQ	GNSS	Mon, Mar 20, 2023	3.33	3.46	3.29	3.30
3266	NASDAQ	GNSS	Fri, Mar 17, 2023	3.41	3.50	3.30	3.35
3265	NASDAQ	GNSS	Thu, Mar 16, 2023	3.52	3.52	3.32	3.40
3264	NASDAQ	GNSS	Wed, Mar 15, 2023	3.39	3.52	3.35	3.46
3263	NASDAQ	GNSS	Tue, Mar 14, 2023	3.45	3.68	3.45	3.48
3262	NASDAQ	GNSS	Mon, Mar 13, 2023	3.28	3.48	3.23	3.45
3261	NASDAQ	GNSS	Fri, Mar 10, 2023	3.35	3.42	3.23	3.33
3260	NASDAQ	GNSS	Thu, Mar 9, 2023	3.48	3.48	3.32	3.35
3259	NASDAQ	GNSS	Wed, Mar 8, 2023	3.38	3.46	3.37	3.45
3258	NASDAQ	GNSS	Tue, Mar 7, 2023	3.51	3.55	3.27	3.36
3257	NASDAQ	GNSS	Mon, Mar 6, 2023	3.80	3.80	3.50	3.55
3256	NASDAQ	GNSS	Fri, Mar 3, 2023	3.82	3.82	3.67	3.78
3255	NASDAQ	GNSS	Thu, Mar 2, 2023	3.69	3.79	3.66	3.78
3254	NASDAQ	GNSS	Wed, Mar 1, 2023	3.69	3.74	3.56	3.69
3253	NASDAQ	GNSS	Tue, Feb 28, 2023	3.68	3.74	3.65	3.67
3252	NASDAQ	GNSS	Mon, Feb 27, 2023	3.70	3.80	3.54	3.67
3251	NASDAQ	GNSS	Fri, Feb 24, 2023	3.57	3.73	3.51	3.66
3250	NASDAQ	GNSS	Thu, Feb 23, 2023	3.62	3.73	3.52	3.65
3249	NASDAQ	GNSS	Wed, Feb 22, 2023	3.55	3.63	3.52	3.59
3248	NASDAQ	GNSS	Tue, Feb 21, 2023	3.67	3.67	3.50	3.50
3247	NASDAQ	GNSS	Fri, Feb 17, 2023	3.66	3.72	3.63	3.72
3246	NASDAQ	GNSS	Thu, Feb 16, 2023	3.76	3.85	3.68	3.70
3245	NASDAQ	GNSS	Wed, Feb 15, 2023	3.74	3.95	3.74	3.88
3244	NASDAQ	GNSS	Tue, Feb 14, 2023	3.96	4.07	3.83	4.00
3243	NASDAQ	GNSS	Mon, Feb 13, 2023	3.54	3.87	3.54	3.84
3242	NASDAQ	GNSS	Fri, Feb 10, 2023	3.50	3.60	3.31	3.53
3241	NASDAQ	GNSS	Thu, Feb 9, 2023	3.60	3.66	3.58	3.62
3240	NASDAQ	GNSS	Wed, Feb 8, 2023	3.49	3.60	3.44	3.60
3239	NASDAQ	GNSS	Tue, Feb 7, 2023	3.32	3.50	3.26	3.46
3238	NASDAQ	GNSS	Mon, Feb 6, 2023	3.50	3.55	3.37	3.38
3237	NASDAQ	GNSS	Fri, Feb 3, 2023	3.57	3.79	3.51	3.53
3236	NASDAQ	GNSS	Thu, Feb 2, 2023	3.59	3.92	3.55	3.57
3235	NASDAQ	GNSS	Wed, Feb 1, 2023	3.65	3.82	3.55	3.63
3234	NASDAQ	GNSS	Tue, Jan 31, 2023	3.60	3.75	3.36	3.60
3233	NASDAQ	GNSS	Mon, Jan 30, 2023	3.55	3.73	3.50	3.53
3232	NASDAQ	GNSS	Fri, Jan 27, 2023	3.63	3.63	3.55	3.57
3231	NASDAQ	GNSS	Thu, Jan 26, 2023	3.55	3.64	3.47	3.63
3230	NASDAQ	GNSS	Wed, Jan 25, 2023	3.53	3.64	3.43	3.56
3229	NASDAQ	GNSS	Tue, Jan 24, 2023	3.65	3.69	3.50	3.56
3228	NASDAQ	GNSS	Mon, Jan 23, 2023	3.86	3.90	3.65	3.67
3227	NASDAQ	GNSS	Fri, Jan 20, 2023	4.02	4.04	3.75	3.85
3226	NASDAQ	GNSS	Thu, Jan 19, 2023	3.83	3.97	3.73	3.86
3225	NASDAQ	GNSS	Wed, Jan 18, 2023	3.92	4.04	3.80	3.89
3224	NASDAQ	GNSS	Tue, Jan 17, 2023	4.04	4.08	3.83	3.87
3223	NASDAQ	GNSS	Fri, Jan 13, 2023	4.05	4.15	3.99	4.10
3222	NASDAQ	GNSS	Thu, Jan 12, 2023	4.06	4.15	4.06	4.11
3221	NASDAQ	GNSS	Wed, Jan 11, 2023	4.13	4.23	4.06	4.10
3220	NASDAQ	GNSS	Tue, Jan 10, 2023	4.00	4.18	3.82	4.07
3219	NASDAQ	GNSS	Mon, Jan 9, 2023	3.65	4.00	3.65	3.97
3218	NASDAQ	GNSS	Fri, Jan 6, 2023	3.85	3.85	3.70	3.72
3217	NASDAQ	GNSS	Thu, Jan 5, 2023	3.80	3.92	3.75	3.81
3216	NASDAQ	GNSS	Wed, Jan 4, 2023	3.74	3.94	3.53	3.93
3215	NASDAQ	GNSS	Tue, Jan 3, 2023	3.74	3.95	3.37	3.68
3214	NASDAQ	GNSS	Fri, Dec 30, 2022	3.34	3.70	3.04	3.70
3213	NASDAQ	GNSS	Thu, Dec 29, 2022	3.18	3.30	3.09	3.30
3212	NASDAQ	GNSS	Wed, Dec 28, 2022	3.07	3.15	2.97	3.15
3211	NASDAQ	GNSS	Tue, Dec 27, 2022	3.09	3.19	3.09	3.09
3210	NASDAQ	GNSS	Fri, Dec 23, 2022	2.95	3.19	2.95	3.12
3209	NASDAQ	GNSS	Thu, Dec 22, 2022	2.80	2.99	2.79	2.95
3208	NASDAQ	GNSS	Wed, Dec 21, 2022	2.74	2.89	2.69	2.81
3207	NASDAQ	GNSS	Tue, Dec 20, 2022	2.72	2.78	2.68	2.76
3206	NASDAQ	GNSS	Mon, Dec 19, 2022	2.75	2.77	2.60	2.76
3205	NASDAQ	GNSS	Fri, Dec 16, 2022	2.73	2.75	2.60	2.75
3204	NASDAQ	GNSS	Thu, Dec 15, 2022	2.74	2.75	2.68	2.72
3203	NASDAQ	GNSS	Wed, Dec 14, 2022	2.66	2.87	2.66	2.74
3202	NASDAQ	GNSS	Tue, Dec 13, 2022	2.92	2.92	2.66	2.67
3201	NASDAQ	GNSS	Mon, Dec 12, 2022	2.76	2.89	2.76	2.80
3200	NASDAQ	GNSS	Fri, Dec 9, 2022	2.78	2.83	2.75	2.75
3199	NASDAQ	GNSS	Thu, Dec 8, 2022	2.81	2.88	2.81	2.85
3198	NASDAQ	GNSS	Wed, Dec 7, 2022	2.73	2.87	2.67	2.80
3197	NASDAQ	GNSS	Tue, Dec 6, 2022	2.86	2.91	2.62	2.78
3196	NASDAQ	GNSS	Mon, Dec 5, 2022	2.79	2.87	2.61	2.80
3195	NASDAQ	GNSS	Fri, Dec 2, 2022	2.79	2.80	2.72	2.72
3194	NASDAQ	GNSS	Thu, Dec 1, 2022	2.93	2.98	2.78	2.83
3193	NASDAQ	GNSS	Wed, Nov 30, 2022	3.10	3.13	2.90	3.01
3192	NASDAQ	GNSS	Tue, Nov 29, 2022	3.02	3.15	3.02	3.12
3191	NASDAQ	GNSS	Mon, Nov 28, 2022	3.19	3.21	3.12	3.17
3190	NASDAQ	GNSS	Fri, Nov 25, 2022	3.15	3.20	3.08	3.19
3189	NASDAQ	GNSS	Wed, Nov 23, 2022	3.12	3.23	3.05	3.13
3188	NASDAQ	GNSS	Tue, Nov 22, 2022	3.04	3.20	3.03	3.17
3187	NASDAQ	GNSS	Mon, Nov 21, 2022	3.07	3.20	3.02	3.06
3186	NASDAQ	GNSS	Fri, Nov 18, 2022	3.19	3.24	3.16	3.20
3185	NASDAQ	GNSS	Thu, Nov 17, 2022	3.13	3.23	3.07	3.10
3184	NASDAQ	GNSS	Wed, Nov 16, 2022	3.14	3.24	3.04	3.20
3183	NASDAQ	GNSS	Tue, Nov 15, 2022	3.15	3.23	3.07	3.13
3182	NASDAQ	GNSS	Mon, Nov 14, 2022	3.00	3.15	3.00	3.12
3181	NASDAQ	GNSS	Fri, Nov 11, 2022	3.07	3.10	2.86	3.10
3180	NASDAQ	GNSS	Thu, Nov 10, 2022	3.02	3.14	2.92	3.04
3179	NASDAQ	GNSS	Wed, Nov 9, 2022	2.95	2.99	2.77	2.97
3178	NASDAQ	GNSS	Tue, Nov 8, 2022	3.02	3.06	2.89	3.00
3177	NASDAQ	GNSS	Mon, Nov 7, 2022	3.00	3.02	2.94	2.97
3176	NASDAQ	GNSS	Fri, Nov 4, 2022	3.05	3.05	2.71	3.05
3175	NASDAQ	GNSS	Thu, Nov 3, 2022	3.00	3.10	2.90	3.05
3174	NASDAQ	GNSS	Wed, Nov 2, 2022	2.98	3.10	2.97	3.00
3173	NASDAQ	GNSS	Tue, Nov 1, 2022	2.89	2.89	2.79	2.87
3172	NASDAQ	GNSS	Mon, Oct 31, 2022	2.86	2.91	2.80	2.85
3171	NASDAQ	GNSS	Fri, Oct 28, 2022	2.73	2.93	2.62	2.89
3170	NASDAQ	GNSS	Thu, Oct 27, 2022	2.75	2.79	2.63	2.67
3169	NASDAQ	GNSS	Wed, Oct 26, 2022	2.78	2.82	2.69	2.72
3168	NASDAQ	GNSS	Tue, Oct 25, 2022	2.71	2.83	2.70	2.81
3167	NASDAQ	GNSS	Mon, Oct 24, 2022	2.62	2.69	2.52	2.69
3166	NASDAQ	GNSS	Fri, Oct 21, 2022	2.53	2.67	2.51	2.64
3165	NASDAQ	GNSS	Thu, Oct 20, 2022	2.51	2.61	2.50	2.55
3164	NASDAQ	GNSS	Wed, Oct 19, 2022	2.68	2.70	2.54	2.54
3163	NASDAQ	GNSS	Tue, Oct 18, 2022	2.67	2.73	2.54	2.66
3162	NASDAQ	GNSS	Mon, Oct 17, 2022	2.48	2.68	2.48	2.60
3161	NASDAQ	GNSS	Fri, Oct 14, 2022	2.64	2.65	2.57	2.64
3160	NASDAQ	GNSS	Thu, Oct 13, 2022	2.58	2.69	2.58	2.67
3159	NASDAQ	GNSS	Wed, Oct 12, 2022	2.68	2.70	2.60	2.64
3158	NASDAQ	GNSS	Tue, Oct 11, 2022	2.73	2.73	2.62	2.67
3157	NASDAQ	GNSS	Mon, Oct 10, 2022	2.65	2.73	2.62	2.70
3156	NASDAQ	GNSS	Fri, Oct 7, 2022	2.75	2.76	2.68	2.69
3155	NASDAQ	GNSS	Thu, Oct 6, 2022	2.85	2.94	2.73	2.77
3154	NASDAQ	GNSS	Wed, Oct 5, 2022	2.74	2.97	2.74	2.85
3153	NASDAQ	GNSS	Tue, Oct 4, 2022	2.80	2.94	2.79	2.80
3152	NASDAQ	GNSS	Mon, Oct 3, 2022	2.81	2.81	2.67	2.75
3151	NASDAQ	GNSS	Fri, Sep 30, 2022	2.91	2.91	2.75	2.77
3150	NASDAQ	GNSS	Thu, Sep 29, 2022	2.81	2.86	2.73	2.86
3149	NASDAQ	GNSS	Wed, Sep 28, 2022	2.78	2.85	2.74	2.79
3148	NASDAQ	GNSS	Tue, Sep 27, 2022	2.90	2.99	2.75	2.75
3147	NASDAQ	GNSS	Mon, Sep 26, 2022	2.89	2.94	2.81	2.92
3146	NASDAQ	GNSS	Fri, Sep 23, 2022	2.85	2.96	2.65	2.85
3145	NASDAQ	GNSS	Thu, Sep 22, 2022	2.63	3.02	2.63	2.87
3144	NASDAQ	GNSS	Wed, Sep 21, 2022	2.85	2.93	2.78	2.93
3143	NASDAQ	GNSS	Tue, Sep 20, 2022	2.83	2.83	2.68	2.79
3142	NASDAQ	GNSS	Mon, Sep 19, 2022	3.05	3.05	2.79	2.86
3141	NASDAQ	GNSS	Fri, Sep 16, 2022	2.96	3.05	2.82	3.03
3140	NASDAQ	GNSS	Thu, Sep 15, 2022	3.19	3.19	3.00	3.03
3139	NASDAQ	GNSS	Wed, Sep 14, 2022	3.17	3.17	2.98	2.98
3138	NASDAQ	GNSS	Tue, Sep 13, 2022	2.96	3.14	2.96	3.14
3137	NASDAQ	GNSS	Mon, Sep 12, 2022	3.06	3.14	3.06	3.10
3136	NASDAQ	GNSS	Fri, Sep 9, 2022	2.90	3.13	2.90	3.06
3135	NASDAQ	GNSS	Thu, Sep 8, 2022	2.93	3.00	2.87	2.88
3134	NASDAQ	GNSS	Wed, Sep 7, 2022	2.82	3.03	2.75	3.00
3133	NASDAQ	GNSS	Tue, Sep 6, 2022	3.02	3.02	2.75	2.81
3132	NASDAQ	GNSS	Fri, Sep 2, 2022	2.84	3.00	2.78	2.99
3131	NASDAQ	GNSS	Thu, Sep 1, 2022	2.86	2.97	2.75	2.80
3130	NASDAQ	GNSS	Wed, Aug 31, 2022	3.04	3.04	2.90	2.92
3129	NASDAQ	GNSS	Tue, Aug 30, 2022	2.95	2.99	2.85	2.99
3128	NASDAQ	GNSS	Mon, Aug 29, 2022	2.97	3.00	2.97	3.00
3127	NASDAQ	GNSS	Fri, Aug 26, 2022	3.05	3.05	2.99	3.01
3126	NASDAQ	GNSS	Thu, Aug 25, 2022	3.06	3.09	2.99	3.07
3125	NASDAQ	GNSS	Wed, Aug 24, 2022	3.14	3.23	3.01	3.05
3124	NASDAQ	GNSS	Tue, Aug 23, 2022	3.17	3.20	3.08	3.17
3123	NASDAQ	GNSS	Mon, Aug 22, 2022	3.30	3.33	3.16	3.18
3122	NASDAQ	GNSS	Fri, Aug 19, 2022	3.24	3.35	3.21	3.30
3121	NASDAQ	GNSS	Thu, Aug 18, 2022	3.18	3.29	3.11	3.23
3120	NASDAQ	GNSS	Wed, Aug 17, 2022	3.24	3.34	3.12	3.22
3119	NASDAQ	GNSS	Tue, Aug 16, 2022	3.34	3.40	3.27	3.30
3118	NASDAQ	GNSS	Mon, Aug 15, 2022	3.34	3.35	3.26	3.32
3117	NASDAQ	GNSS	Fri, Aug 12, 2022	3.52	3.52	3.17	3.24
3116	NASDAQ	GNSS	Thu, Aug 11, 2022	3.54	3.62	3.34	3.54
3115	NASDAQ	GNSS	Wed, Aug 10, 2022	3.41	3.48	3.38	3.48
3114	NASDAQ	GNSS	Tue, Aug 9, 2022	3.45	3.47	3.27	3.33
3113	NASDAQ	GNSS	Mon, Aug 8, 2022	3.30	3.47	3.26	3.46
3112	NASDAQ	GNSS	Fri, Aug 5, 2022	3.26	3.26	3.17	3.24
3111	NASDAQ	GNSS	Thu, Aug 4, 2022	3.41	3.41	3.22	3.32
3110	NASDAQ	GNSS	Wed, Aug 3, 2022	3.37	3.49	3.37	3.41
3109	NASDAQ	GNSS	Tue, Aug 2, 2022	3.32	3.48	3.30	3.38
3108	NASDAQ	GNSS	Mon, Aug 1, 2022	3.38	3.42	3.22	3.38
3107	NASDAQ	GNSS	Fri, Jul 29, 2022	3.37	3.39	3.27	3.35
3106	NASDAQ	GNSS	Thu, Jul 28, 2022	3.29	3.49	3.11	3.24
3105	NASDAQ	GNSS	Wed, Jul 27, 2022	3.14	3.23	3.06	3.21
3104	NASDAQ	GNSS	Tue, Jul 26, 2022	3.01	3.07	2.92	3.05
3103	NASDAQ	GNSS	Mon, Jul 25, 2022	3.19	3.20	3.04	3.06
3102	NASDAQ	GNSS	Fri, Jul 22, 2022	3.30	3.30	3.12	3.17
3101	NASDAQ	GNSS	Thu, Jul 21, 2022	3.34	3.42	3.27	3.33
3100	NASDAQ	GNSS	Wed, Jul 20, 2022	3.20	3.34	3.16	3.20
3099	NASDAQ	GNSS	Tue, Jul 19, 2022	3.26	3.28	3.20	3.20
3098	NASDAQ	GNSS	Mon, Jul 18, 2022	3.32	3.46	3.20	3.26
3097	NASDAQ	GNSS	Fri, Jul 15, 2022	3.20	3.30	3.13	3.28
3096	NASDAQ	GNSS	Thu, Jul 14, 2022	2.96	3.28	2.75	3.18
3095	NASDAQ	GNSS	Wed, Jul 13, 2022	3.13	3.23	2.76	2.94
3094	NASDAQ	GNSS	Tue, Jul 12, 2022	3.30	3.43	3.15	3.15
3093	NASDAQ	GNSS	Mon, Jul 11, 2022	3.26	3.36	3.15	3.31
3092	NASDAQ	GNSS	Fri, Jul 8, 2022	3.41	3.47	3.21	3.28
3091	NASDAQ	GNSS	Thu, Jul 7, 2022	3.18	3.42	3.18	3.29
3090	NASDAQ	GNSS	Wed, Jul 6, 2022	3.40	3.40	3.17	3.18
3089	NASDAQ	GNSS	Tue, Jul 5, 2022	3.17	3.29	3.14	3.25
3088	NASDAQ	GNSS	Fri, Jul 1, 2022	3.24	3.38	3.24	3.25
3087	NASDAQ	GNSS	Thu, Jun 30, 2022	3.38	3.38	3.23	3.25
3086	NASDAQ	GNSS	Wed, Jun 29, 2022	3.49	3.56	3.33	3.33
3085	NASDAQ	GNSS	Tue, Jun 28, 2022	3.71	3.93	3.44	3.53
3084	NASDAQ	GNSS	Mon, Jun 27, 2022	3.89	3.89	3.50	3.70
3083	NASDAQ	GNSS	Fri, Jun 24, 2022	3.68	3.88	3.45	3.75
3082	NASDAQ	GNSS	Thu, Jun 23, 2022	3.41	3.67	3.36	3.61
3081	NASDAQ	GNSS	Wed, Jun 22, 2022	3.30	3.36	3.16	3.35
3080	NASDAQ	GNSS	Tue, Jun 21, 2022	3.26	3.37	3.23	3.30
3079	NASDAQ	GNSS	Fri, Jun 17, 2022	3.14	3.36	3.14	3.27
3078	NASDAQ	GNSS	Thu, Jun 16, 2022	3.28	3.29	3.13	3.20
3077	NASDAQ	GNSS	Wed, Jun 15, 2022	3.22	3.34	3.22	3.28
3076	NASDAQ	GNSS	Tue, Jun 14, 2022	3.26	3.31	3.17	3.21
3075	NASDAQ	GNSS	Mon, Jun 13, 2022	3.66	3.68	3.32	3.32
3074	NASDAQ	GNSS	Fri, Jun 10, 2022	3.81	3.89	3.69	3.73
3073	NASDAQ	GNSS	Thu, Jun 9, 2022	4.00	4.07	3.85	3.86
3072	NASDAQ	GNSS	Wed, Jun 8, 2022	3.73	3.99	3.68	3.99
3071	NASDAQ	GNSS	Tue, Jun 7, 2022	3.95	3.95	3.62	3.68
3070	NASDAQ	GNSS	Mon, Jun 6, 2022	3.79	3.96	3.79	3.85
3069	NASDAQ	GNSS	Fri, Jun 3, 2022	3.84	3.97	3.79	3.79
3068	NASDAQ	GNSS	Thu, Jun 2, 2022	3.85	4.00	3.78	3.84
3067	NASDAQ	GNSS	Wed, Jun 1, 2022	3.85	3.87	3.70	3.85
3066	NASDAQ	GNSS	Tue, May 31, 2022	3.72	3.90	3.69	3.85
3065	NASDAQ	GNSS	Fri, May 27, 2022	3.70	3.83	3.58	3.75
3064	NASDAQ	GNSS	Thu, May 26, 2022	3.30	3.84	3.30	3.71
3063	NASDAQ	GNSS	Wed, May 25, 2022	3.11	3.30	3.10	3.26
3062	NASDAQ	GNSS	Tue, May 24, 2022	3.23	3.31	2.99	3.08
3061	NASDAQ	GNSS	Mon, May 23, 2022	3.13	3.28	3.12	3.28
3060	NASDAQ	GNSS	Fri, May 20, 2022	3.20	3.22	3.10	3.20
3059	NASDAQ	GNSS	Thu, May 19, 2022	3.18	3.22	3.10	3.21
3058	NASDAQ	GNSS	Wed, May 18, 2022	3.09	3.15	2.95	3.12
3057	NASDAQ	GNSS	Tue, May 17, 2022	2.95	3.06	2.95	3.00
3056	NASDAQ	GNSS	Mon, May 16, 2022	2.95	3.10	2.80	2.95
3055	NASDAQ	GNSS	Fri, May 13, 2022	3.09	3.17	2.91	2.99
3054	NASDAQ	GNSS	Thu, May 12, 2022	2.90	3.13	2.76	3.03
3053	NASDAQ	GNSS	Wed, May 11, 2022	3.00	3.21	2.85	2.87
3052	NASDAQ	GNSS	Tue, May 10, 2022	3.49	3.49	2.97	2.99
3051	NASDAQ	GNSS	Mon, May 9, 2022	3.14	3.67	3.00	3.66
3050	NASDAQ	GNSS	Fri, May 6, 2022	3.30	3.32	3.07	3.21
3049	NASDAQ	GNSS	Thu, May 5, 2022	3.30	3.35	3.13	3.35
3048	NASDAQ	GNSS	Wed, May 4, 2022	3.20	3.27	3.06	3.27
3047	NASDAQ	GNSS	Tue, May 3, 2022	3.07	3.30	3.07	3.16
3046	NASDAQ	GNSS	Mon, May 2, 2022	3.15	3.29	3.00	3.03
3045	NASDAQ	GNSS	Fri, Apr 29, 2022	3.18	3.40	3.10	3.14
3044	NASDAQ	GNSS	Thu, Apr 28, 2022	3.13	3.22	3.11	3.21
3043	NASDAQ	GNSS	Wed, Apr 27, 2022	3.16	3.20	3.00	3.13
3042	NASDAQ	GNSS	Tue, Apr 26, 2022	3.08	3.28	3.04	3.16
3041	NASDAQ	GNSS	Mon, Apr 25, 2022	3.36	3.36	3.05	3.13
3040	NASDAQ	GNSS	Fri, Apr 22, 2022	3.04	3.41	3.00	3.33
3039	NASDAQ	GNSS	Thu, Apr 21, 2022	2.74	3.08	2.74	3.07
3038	NASDAQ	GNSS	Wed, Apr 20, 2022	2.63	2.78	2.60	2.75
3037	NASDAQ	GNSS	Tue, Apr 19, 2022	2.50	2.66	2.50	2.58
3036	NASDAQ	GNSS	Mon, Apr 18, 2022	2.69	2.69	2.46	2.50
3035	NASDAQ	GNSS	Thu, Apr 14, 2022	2.72	2.72	2.52	2.60
3034	NASDAQ	GNSS	Wed, Apr 13, 2022	2.54	2.63	2.54	2.60
3033	NASDAQ	GNSS	Tue, Apr 12, 2022	2.64	2.65	2.52	2.54
3032	NASDAQ	GNSS	Mon, Apr 11, 2022	2.59	2.64	2.56	2.60
3031	NASDAQ	GNSS	Fri, Apr 8, 2022	2.56	2.63	2.53	2.59
3030	NASDAQ	GNSS	Thu, Apr 7, 2022	2.63	2.65	2.40	2.52
3029	NASDAQ	GNSS	Wed, Apr 6, 2022	2.78	2.78	2.56	2.60
3028	NASDAQ	GNSS	Tue, Apr 5, 2022	2.72	2.82	2.67	2.67
3027	NASDAQ	GNSS	Mon, Apr 4, 2022	2.81	2.97	2.74	2.75
3026	NASDAQ	GNSS	Fri, Apr 1, 2022	2.79	2.85	2.78	2.79
3025	NASDAQ	GNSS	Thu, Mar 31, 2022	2.80	2.80	2.71	2.75
3024	NASDAQ	GNSS	Wed, Mar 30, 2022	2.76	2.80	2.75	2.76
3023	NASDAQ	GNSS	Tue, Mar 29, 2022	2.80	2.80	2.75	2.78
3022	NASDAQ	GNSS	Mon, Mar 28, 2022	2.93	2.93	2.75	2.82
3021	NASDAQ	GNSS	Fri, Mar 25, 2022	2.93	2.98	2.85	2.91
3020	NASDAQ	GNSS	Thu, Mar 24, 2022	2.83	2.89	2.76	2.89
3019	NASDAQ	GNSS	Wed, Mar 23, 2022	2.89	2.93	2.77	2.85
3018	NASDAQ	GNSS	Tue, Mar 22, 2022	2.88	2.96	2.88	2.93
3017	NASDAQ	GNSS	Mon, Mar 21, 2022	3.02	3.08	2.85	2.90
3016	NASDAQ	GNSS	Fri, Mar 18, 2022	2.98	3.00	2.91	2.96
3015	NASDAQ	GNSS	Thu, Mar 17, 2022	2.83	2.95	2.81	2.90
3014	NASDAQ	GNSS	Wed, Mar 16, 2022	2.67	2.95	2.67	2.80
3013	NASDAQ	GNSS	Tue, Mar 15, 2022	2.91	2.91	2.69	2.71
3012	NASDAQ	GNSS	Mon, Mar 14, 2022	2.94	2.99	2.79	2.84
3011	NASDAQ	GNSS	Fri, Mar 11, 2022	2.96	3.00	2.87	2.97
3010	NASDAQ	GNSS	Thu, Mar 10, 2022	2.88	3.01	2.82	3.00
3009	NASDAQ	GNSS	Wed, Mar 9, 2022	3.00	3.10	2.88	2.90
3008	NASDAQ	GNSS	Tue, Mar 8, 2022	3.12	3.18	2.96	2.99
3007	NASDAQ	GNSS	Mon, Mar 7, 2022	3.18	3.33	3.01	3.08
3006	NASDAQ	GNSS	Fri, Mar 4, 2022	3.24	3.25	3.15	3.21
3005	NASDAQ	GNSS	Thu, Mar 3, 2022	3.35	3.35	3.24	3.24
3004	NASDAQ	GNSS	Wed, Mar 2, 2022	3.24	3.38	3.17	3.30
3003	NASDAQ	GNSS	Tue, Mar 1, 2022	3.23	3.36	3.22	3.22
3002	NASDAQ	GNSS	Mon, Feb 28, 2022	3.37	3.38	3.21	3.24
3001	NASDAQ	GNSS	Fri, Feb 25, 2022	3.40	3.40	3.25	3.31
3000	NASDAQ	GNSS	Thu, Feb 24, 2022	3.02	3.43	3.02	3.37
2999	NASDAQ	GNSS	Wed, Feb 23, 2022	3.30	3.35	3.10	3.14
2998	NASDAQ	GNSS	Tue, Feb 22, 2022	3.36	3.37	3.21	3.26
2997	NASDAQ	GNSS	Fri, Feb 18, 2022	3.33	3.42	3.26	3.30
2996	NASDAQ	GNSS	Thu, Feb 17, 2022	3.39	3.39	3.27	3.34
2995	NASDAQ	GNSS	Wed, Feb 16, 2022	3.43	3.43	3.29	3.36
2994	NASDAQ	GNSS	Tue, Feb 15, 2022	3.26	3.51	3.26	3.42
2993	NASDAQ	GNSS	Mon, Feb 14, 2022	3.33	3.43	3.25	3.29
2992	NASDAQ	GNSS	Fri, Feb 11, 2022	3.33	3.63	3.30	3.35
2991	NASDAQ	GNSS	Thu, Feb 10, 2022	3.52	3.56	3.30	3.32
2990	NASDAQ	GNSS	Wed, Feb 9, 2022	3.61	3.74	3.55	3.60
2989	NASDAQ	GNSS	Tue, Feb 8, 2022	3.41	3.75	3.41	3.60
2988	NASDAQ	GNSS	Mon, Feb 7, 2022	3.95	4.00	3.77	3.77
2987	NASDAQ	GNSS	Fri, Feb 4, 2022	3.89	4.00	3.77	3.95
2986	NASDAQ	GNSS	Thu, Feb 3, 2022	3.94	3.96	3.86	3.90
2985	NASDAQ	GNSS	Wed, Feb 2, 2022	3.99	4.01	3.89	3.98
2984	NASDAQ	GNSS	Tue, Feb 1, 2022	3.88	3.97	3.80	3.95
2983	NASDAQ	GNSS	Mon, Jan 31, 2022	3.65	3.93	3.65	3.87
2982	NASDAQ	GNSS	Fri, Jan 28, 2022	3.83	3.83	3.62	3.71
2981	NASDAQ	GNSS	Thu, Jan 27, 2022	3.80	3.83	3.75	3.81
2980	NASDAQ	GNSS	Wed, Jan 26, 2022	3.71	3.88	3.71	3.73
2979	NASDAQ	GNSS	Tue, Jan 25, 2022	3.70	3.71	3.57	3.60
2978	NASDAQ	GNSS	Mon, Jan 24, 2022	3.90	3.90	3.58	3.71
2977	NASDAQ	GNSS	Fri, Jan 21, 2022	3.96	4.08	3.84	3.93
2976	NASDAQ	GNSS	Thu, Jan 20, 2022	3.99	4.02	3.95	3.99
2975	NASDAQ	GNSS	Wed, Jan 19, 2022	3.85	4.04	3.78	3.94
2974	NASDAQ	GNSS	Tue, Jan 18, 2022	3.75	3.99	3.75	3.77
2973	NASDAQ	GNSS	Fri, Jan 14, 2022	4.00	4.00	3.87	3.92
2972	NASDAQ	GNSS	Thu, Jan 13, 2022	4.15	4.17	3.96	3.99
2971	NASDAQ	GNSS	Wed, Jan 12, 2022	4.01	4.17	3.88	4.11
2970	NASDAQ	GNSS	Tue, Jan 11, 2022	3.68	4.02	3.68	3.95
2969	NASDAQ	GNSS	Mon, Jan 10, 2022	3.83	3.87	3.63	3.81
2968	NASDAQ	GNSS	Fri, Jan 7, 2022	3.81	3.90	3.78	3.82
2967	NASDAQ	GNSS	Thu, Jan 6, 2022	3.88	3.90	3.81	3.85
2966	NASDAQ	GNSS	Wed, Jan 5, 2022	3.96	4.01	3.79	3.83
2965	NASDAQ	GNSS	Tue, Jan 4, 2022	3.99	4.02	3.90	3.93
2964	NASDAQ	GNSS	Mon, Jan 3, 2022	3.98	4.02	3.86	3.98
2963	NASDAQ	GNSS	Fri, Dec 31, 2021	3.92	4.09	3.90	3.98
2962	NASDAQ	GNSS	Thu, Dec 30, 2021	3.92	4.00	3.91	3.92
2961	NASDAQ	GNSS	Wed, Dec 29, 2021	3.89	4.04	3.81	3.94
2960	NASDAQ	GNSS	Tue, Dec 28, 2021	3.92	3.96	3.80	3.89
2959	NASDAQ	GNSS	Mon, Dec 27, 2021	3.94	4.04	3.78	3.93
2958	NASDAQ	GNSS	Thu, Dec 23, 2021	3.61	3.92	3.60	3.89
2957	NASDAQ	GNSS	Wed, Dec 22, 2021	3.51	3.62	3.48	3.61
2956	NASDAQ	GNSS	Tue, Dec 21, 2021	3.49	3.60	3.37	3.53
2955	NASDAQ	GNSS	Mon, Dec 20, 2021	3.51	3.55	3.43	3.50
2954	NASDAQ	GNSS	Fri, Dec 17, 2021	3.30	3.52	3.30	3.49
2953	NASDAQ	GNSS	Thu, Dec 16, 2021	3.52	3.71	3.33	3.35
2952	NASDAQ	GNSS	Wed, Dec 15, 2021	3.54	3.74	3.43	3.60
2951	NASDAQ	GNSS	Tue, Dec 14, 2021	3.73	3.85	3.58	3.61
2950	NASDAQ	GNSS	Mon, Dec 13, 2021	4.11	4.20	3.71	3.77
2949	NASDAQ	GNSS	Fri, Dec 10, 2021	4.07	4.29	3.88	4.23
2948	NASDAQ	GNSS	Thu, Dec 9, 2021	4.24	4.25	4.03	4.04
2947	NASDAQ	GNSS	Wed, Dec 8, 2021	4.11	4.26	4.01	4.22
2946	NASDAQ	GNSS	Tue, Dec 7, 2021	3.96	4.20	3.94	4.07
2945	NASDAQ	GNSS	Mon, Dec 6, 2021	3.77	3.93	3.72	3.91
2944	NASDAQ	GNSS	Fri, Dec 3, 2021	3.96	4.00	3.75	3.76
2943	NASDAQ	GNSS	Thu, Dec 2, 2021	4.00	4.08	3.88	4.00
2942	NASDAQ	GNSS	Wed, Dec 1, 2021	4.24	4.35	3.99	4.10
2941	NASDAQ	GNSS	Tue, Nov 30, 2021	4.08	4.24	3.88	4.18
2940	NASDAQ	GNSS	Mon, Nov 29, 2021	4.20	4.22	3.99	4.07
2939	NASDAQ	GNSS	Fri, Nov 26, 2021	4.15	4.17	3.95	4.17
2938	NASDAQ	GNSS	Wed, Nov 24, 2021	4.29	4.30	4.11	4.13
2937	NASDAQ	GNSS	Tue, Nov 23, 2021	4.90	4.90	4.15	4.26
2936	NASDAQ	GNSS	Mon, Nov 22, 2021	5.09	5.15	4.92	4.99
2935	NASDAQ	GNSS	Fri, Nov 19, 2021	5.01	5.08	4.96	5.03
2934	NASDAQ	GNSS	Thu, Nov 18, 2021	5.04	5.10	4.91	4.99
2933	NASDAQ	GNSS	Wed, Nov 17, 2021	4.99	5.04	4.88	5.04
2932	NASDAQ	GNSS	Tue, Nov 16, 2021	5.31	5.38	4.93	4.99
2931	NASDAQ	GNSS	Mon, Nov 15, 2021	5.33	5.35	4.95	5.11
2930	NASDAQ	GNSS	Fri, Nov 12, 2021	5.28	5.30	5.24	5.29
2929	NASDAQ	GNSS	Thu, Nov 11, 2021	5.33	5.37	5.24	5.30
2928	NASDAQ	GNSS	Wed, Nov 10, 2021	5.30	5.39	5.26	5.30
2927	NASDAQ	GNSS	Tue, Nov 9, 2021	5.30	5.42	5.26	5.29
2926	NASDAQ	GNSS	Mon, Nov 8, 2021	5.20	5.40	5.17	5.30
2925	NASDAQ	GNSS	Fri, Nov 5, 2021	5.15	5.27	5.15	5.20
2924	NASDAQ	GNSS	Thu, Nov 4, 2021	5.17	5.17	5.03	5.09
2923	NASDAQ	GNSS	Wed, Nov 3, 2021	5.06	5.19	5.06	5.14
2922	NASDAQ	GNSS	Tue, Nov 2, 2021	5.23	5.24	5.02	5.09
2921	NASDAQ	GNSS	Mon, Nov 1, 2021	5.10	5.24	5.03	5.14
2920	NASDAQ	GNSS	Fri, Oct 29, 2021	5.05	5.10	5.02	5.08
2919	NASDAQ	GNSS	Thu, Oct 28, 2021	5.09	5.09	5.02	5.08
2918	NASDAQ	GNSS	Wed, Oct 27, 2021	5.14	5.14	5.02	5.08
2917	NASDAQ	GNSS	Tue, Oct 26, 2021	4.93	5.17	4.91	5.17
2916	NASDAQ	GNSS	Mon, Oct 25, 2021	5.00	5.10	4.68	4.89
2915	NASDAQ	GNSS	Fri, Oct 22, 2021	5.11	5.13	4.94	5.00
2914	NASDAQ	GNSS	Thu, Oct 21, 2021	5.25	5.34	5.01	5.15
2913	NASDAQ	GNSS	Wed, Oct 20, 2021	5.05	5.34	5.05	5.26
2912	NASDAQ	GNSS	Tue, Oct 19, 2021	5.14	5.17	4.99	5.17
2911	NASDAQ	GNSS	Mon, Oct 18, 2021	5.05	5.14	4.96	5.06
2910	NASDAQ	GNSS	Fri, Oct 15, 2021	5.19	5.20	4.99	5.01
2909	NASDAQ	GNSS	Thu, Oct 14, 2021	5.22	5.43	5.09	5.15
2908	NASDAQ	GNSS	Wed, Oct 13, 2021	5.22	5.24	5.17	5.20
2907	NASDAQ	GNSS	Tue, Oct 12, 2021	5.22	5.33	5.09	5.19
2906	NASDAQ	GNSS	Mon, Oct 11, 2021	5.35	5.40	5.02	5.25
2905	NASDAQ	GNSS	Fri, Oct 8, 2021	5.16	5.42	5.04	5.40
2904	NASDAQ	GNSS	Thu, Oct 7, 2021	5.02	5.20	5.02	5.15
2903	NASDAQ	GNSS	Wed, Oct 6, 2021	5.12	5.12	4.99	5.02
2902	NASDAQ	GNSS	Tue, Oct 5, 2021	5.06	5.16	5.00	5.13
2901	NASDAQ	GNSS	Mon, Oct 4, 2021	4.97	5.02	4.94	5.00
2900	NASDAQ	GNSS	Fri, Oct 1, 2021	5.16	5.20	4.92	5.01
2899	NASDAQ	GNSS	Thu, Sep 30, 2021	5.06	5.18	5.01	5.18
2898	NASDAQ	GNSS	Wed, Sep 29, 2021	4.97	5.20	4.97	5.12
2897	NASDAQ	GNSS	Tue, Sep 28, 2021	5.08	5.10	4.92	5.02
2896	NASDAQ	GNSS	Mon, Sep 27, 2021	5.06	5.17	4.99	5.07
2895	NASDAQ	GNSS	Fri, Sep 24, 2021	5.17	5.23	5.05	5.08
2894	NASDAQ	GNSS	Thu, Sep 23, 2021	5.21	5.32	5.07	5.23
2893	NASDAQ	GNSS	Wed, Sep 22, 2021	5.11	5.28	5.08	5.20
2892	NASDAQ	GNSS	Tue, Sep 21, 2021	5.35	5.35	5.06	5.08
2891	NASDAQ	GNSS	Mon, Sep 20, 2021	5.23	5.31	5.06	5.12
2890	NASDAQ	GNSS	Fri, Sep 17, 2021	5.26	5.36	5.18	5.36
2889	NASDAQ	GNSS	Thu, Sep 16, 2021	5.24	5.36	5.17	5.21
2888	NASDAQ	GNSS	Wed, Sep 15, 2021	5.31	5.34	5.16	5.24
2887	NASDAQ	GNSS	Tue, Sep 14, 2021	5.35	5.35	5.15	5.30
2886	NASDAQ	GNSS	Mon, Sep 13, 2021	5.29	5.33	5.11	5.15
2885	NASDAQ	GNSS	Fri, Sep 10, 2021	5.37	5.40	5.20	5.30
2884	NASDAQ	GNSS	Thu, Sep 9, 2021	5.24	5.38	5.23	5.35
2883	NASDAQ	GNSS	Wed, Sep 8, 2021	5.34	5.35	5.13	5.29
2882	NASDAQ	GNSS	Tue, Sep 7, 2021	5.46	5.46	5.21	5.34
2881	NASDAQ	GNSS	Fri, Sep 3, 2021	5.43	5.50	5.31	5.43
2880	NASDAQ	GNSS	Thu, Sep 2, 2021	5.30	5.48	5.29	5.47
2879	NASDAQ	GNSS	Wed, Sep 1, 2021	5.30	5.38	5.23	5.26
2878	NASDAQ	GNSS	Tue, Aug 31, 2021	5.45	5.50	5.27	5.33
2877	NASDAQ	GNSS	Mon, Aug 30, 2021	5.43	5.50	5.36	5.38
2876	NASDAQ	GNSS	Fri, Aug 27, 2021	5.49	5.70	5.43	5.43
2875	NASDAQ	GNSS	Thu, Aug 26, 2021	5.69	5.85	5.48	5.52
2874	NASDAQ	GNSS	Wed, Aug 25, 2021	5.43	5.67	5.43	5.63
2873	NASDAQ	GNSS	Tue, Aug 24, 2021	5.32	5.39	5.31	5.38
2872	NASDAQ	GNSS	Mon, Aug 23, 2021	5.24	5.33	5.18	5.32
2871	NASDAQ	GNSS	Fri, Aug 20, 2021	5.21	5.27	5.17	5.24
2870	NASDAQ	GNSS	Thu, Aug 19, 2021	5.17	5.28	5.11	5.22
2869	NASDAQ	GNSS	Wed, Aug 18, 2021	5.18	5.22	5.10	5.17
2868	NASDAQ	GNSS	Tue, Aug 17, 2021	5.30	5.31	5.10	5.15
2867	NASDAQ	GNSS	Mon, Aug 16, 2021	5.51	5.51	5.26	5.35
2866	NASDAQ	GNSS	Fri, Aug 13, 2021	5.45	5.54	5.37	5.52
2865	NASDAQ	GNSS	Thu, Aug 12, 2021	5.47	5.50	5.33	5.43
2864	NASDAQ	GNSS	Wed, Aug 11, 2021	5.46	5.51	5.29	5.51
2863	NASDAQ	GNSS	Tue, Aug 10, 2021	5.42	5.49	5.32	5.41
2862	NASDAQ	GNSS	Mon, Aug 9, 2021	5.45	5.45	5.32	5.43
2861	NASDAQ	GNSS	Fri, Aug 6, 2021	5.37	5.52	5.33	5.48
2860	NASDAQ	GNSS	Thu, Aug 5, 2021	5.16	5.35	5.10	5.33
2859	NASDAQ	GNSS	Wed, Aug 4, 2021	5.18	5.28	5.08	5.09
2858	NASDAQ	GNSS	Tue, Aug 3, 2021	5.48	5.51	5.15	5.27
2857	NASDAQ	GNSS	Mon, Aug 2, 2021	5.61	5.77	5.43	5.47
2856	NASDAQ	GNSS	Fri, Jul 30, 2021	5.51	5.77	5.51	5.60
2855	NASDAQ	GNSS	Thu, Jul 29, 2021	5.66	5.74	5.41	5.50
2854	NASDAQ	GNSS	Wed, Jul 28, 2021	5.75	5.75	5.54	5.75
2853	NASDAQ	GNSS	Tue, Jul 27, 2021	5.75	5.75	5.28	5.70
2852	NASDAQ	GNSS	Mon, Jul 26, 2021	5.81	5.89	5.71	5.82
2851	NASDAQ	GNSS	Fri, Jul 23, 2021	5.57	5.82	5.57	5.80
2850	NASDAQ	GNSS	Thu, Jul 22, 2021	5.68	5.69	5.56	5.68
2849	NASDAQ	GNSS	Wed, Jul 21, 2021	5.51	5.75	5.49	5.65
2848	NASDAQ	GNSS	Tue, Jul 20, 2021	5.35	5.62	5.34	5.49
2847	NASDAQ	GNSS	Mon, Jul 19, 2021	5.43	5.47	5.29	5.33
2846	NASDAQ	GNSS	Fri, Jul 16, 2021	5.50	5.56	5.42	5.50
2845	NASDAQ	GNSS	Thu, Jul 15, 2021	5.41	5.50	5.36	5.49
2844	NASDAQ	GNSS	Wed, Jul 14, 2021	5.47	5.49	5.39	5.45
2843	NASDAQ	GNSS	Tue, Jul 13, 2021	5.39	5.50	5.33	5.46
2842	NASDAQ	GNSS	Mon, Jul 12, 2021	5.39	5.50	5.33	5.45
2841	NASDAQ	GNSS	Fri, Jul 9, 2021	5.38	5.40	5.30	5.35
2840	NASDAQ	GNSS	Thu, Jul 8, 2021	5.31	5.39	5.17	5.31
2839	NASDAQ	GNSS	Wed, Jul 7, 2021	5.52	5.58	5.40	5.43
2838	NASDAQ	GNSS	Tue, Jul 6, 2021	5.60	5.69	5.49	5.52
2837	NASDAQ	GNSS	Fri, Jul 2, 2021	5.67	5.67	5.44	5.65
2836	NASDAQ	GNSS	Thu, Jul 1, 2021	5.51	5.78	5.44	5.72
2835	NASDAQ	GNSS	Wed, Jun 30, 2021	5.48	5.59	5.33	5.48
2834	NASDAQ	GNSS	Tue, Jun 29, 2021	5.75	5.75	5.48	5.49
2833	NASDAQ	GNSS	Mon, Jun 28, 2021	5.79	5.88	5.67	5.73
2832	NASDAQ	GNSS	Fri, Jun 25, 2021	5.71	5.88	5.50	5.79
2831	NASDAQ	GNSS	Thu, Jun 24, 2021	5.81	5.89	5.46	5.64
2830	NASDAQ	GNSS	Wed, Jun 23, 2021	5.51	5.89	5.43	5.84
2829	NASDAQ	GNSS	Tue, Jun 22, 2021	5.46	5.59	5.36	5.51
2828	NASDAQ	GNSS	Mon, Jun 21, 2021	5.48	5.59	5.32	5.50
2827	NASDAQ	GNSS	Fri, Jun 18, 2021	5.44	5.55	5.36	5.44
2826	NASDAQ	GNSS	Thu, Jun 17, 2021	5.69	5.86	5.47	5.48
2825	NASDAQ	GNSS	Wed, Jun 16, 2021	5.96	6.09	5.60	5.80
2824	NASDAQ	GNSS	Tue, Jun 15, 2021	6.00	6.00	5.43	5.46
2823	NASDAQ	GNSS	Mon, Jun 14, 2021	5.40	5.94	5.40	5.89
2822	NASDAQ	GNSS	Fri, Jun 11, 2021	5.30	5.37	5.23	5.35
2821	NASDAQ	GNSS	Thu, Jun 10, 2021	5.30	5.36	5.20	5.27
2820	NASDAQ	GNSS	Wed, Jun 9, 2021	5.33	5.36	5.23	5.31
2819	NASDAQ	GNSS	Tue, Jun 8, 2021	5.21	5.37	5.13	5.31
2818	NASDAQ	GNSS	Mon, Jun 7, 2021	5.31	5.33	5.01	5.05
2817	NASDAQ	GNSS	Fri, Jun 4, 2021	5.44	5.63	5.28	5.32
2816	NASDAQ	GNSS	Thu, Jun 3, 2021	5.56	5.68	5.40	5.45
2815	NASDAQ	GNSS	Wed, Jun 2, 2021	5.58	5.65	5.47	5.63
2814	NASDAQ	GNSS	Tue, Jun 1, 2021	5.46	5.57	5.42	5.55
2813	NASDAQ	GNSS	Fri, May 28, 2021	5.57	5.60	5.37	5.45
2812	NASDAQ	GNSS	Thu, May 27, 2021	5.63	5.73	5.47	5.51
2811	NASDAQ	GNSS	Wed, May 26, 2021	5.67	5.70	5.46	5.57
2810	NASDAQ	GNSS	Tue, May 25, 2021	6.03	6.03	5.59	5.61
2809	NASDAQ	GNSS	Mon, May 24, 2021	6.20	6.21	6.00	6.04
2808	NASDAQ	GNSS	Fri, May 21, 2021	6.06	6.25	5.93	6.17
2807	NASDAQ	GNSS	Thu, May 20, 2021	6.13	6.13	5.82	5.98
2806	NASDAQ	GNSS	Wed, May 19, 2021	5.73	6.14	5.70	6.09
2805	NASDAQ	GNSS	Tue, May 18, 2021	5.74	5.92	5.70	5.82
2804	NASDAQ	GNSS	Mon, May 17, 2021	5.99	6.00	5.70	5.78
2803	NASDAQ	GNSS	Fri, May 14, 2021	5.50	6.05	5.49	5.99
2802	NASDAQ	GNSS	Thu, May 13, 2021	5.44	5.57	5.28	5.49
2801	NASDAQ	GNSS	Wed, May 12, 2021	5.56	5.74	5.38	5.42
2800	NASDAQ	GNSS	Tue, May 11, 2021	5.45	5.65	5.45	5.57
2799	NASDAQ	GNSS	Mon, May 10, 2021	5.97	6.04	5.57	5.61
2798	NASDAQ	GNSS	Fri, May 7, 2021	5.96	6.06	5.80	6.01
2797	NASDAQ	GNSS	Thu, May 6, 2021	6.00	6.13	5.75	5.95
2796	NASDAQ	GNSS	Wed, May 5, 2021	6.06	6.22	5.87	5.96
2795	NASDAQ	GNSS	Tue, May 4, 2021	6.10	6.19	5.80	5.89
2794	NASDAQ	GNSS	Mon, May 3, 2021	6.33	6.44	6.05	6.13
2793	NASDAQ	GNSS	Fri, Apr 30, 2021	6.39	6.44	6.22	6.25
2792	NASDAQ	GNSS	Thu, Apr 29, 2021	6.63	6.67	6.32	6.47
2791	NASDAQ	GNSS	Wed, Apr 28, 2021	6.84	6.84	6.58	6.59
2790	NASDAQ	GNSS	Tue, Apr 27, 2021	7.01	7.04	6.82	6.85
2789	NASDAQ	GNSS	Mon, Apr 26, 2021	7.15	7.30	6.96	7.03
2788	NASDAQ	GNSS	Fri, Apr 23, 2021	6.98	7.18	6.95	7.10
2787	NASDAQ	GNSS	Thu, Apr 22, 2021	7.12	7.20	6.86	6.94
2786	NASDAQ	GNSS	Wed, Apr 21, 2021	6.91	7.13	6.86	7.07
2785	NASDAQ	GNSS	Tue, Apr 20, 2021	7.05	7.06	6.81	6.93
2784	NASDAQ	GNSS	Mon, Apr 19, 2021	7.18	7.18	6.91	7.11
2783	NASDAQ	GNSS	Fri, Apr 16, 2021	7.24	7.26	7.10	7.21
2782	NASDAQ	GNSS	Thu, Apr 15, 2021	7.30	7.30	6.98	7.16
2781	NASDAQ	GNSS	Wed, Apr 14, 2021	7.39	7.41	7.18	7.20
2780	NASDAQ	GNSS	Tue, Apr 13, 2021	7.36	7.50	7.24	7.43
2779	NASDAQ	GNSS	Mon, Apr 12, 2021	7.23	7.45	7.01	7.31
2778	NASDAQ	GNSS	Fri, Apr 9, 2021	7.01	7.34	6.96	7.25
2777	NASDAQ	GNSS	Thu, Apr 8, 2021	7.16	7.18	6.92	7.06
2776	NASDAQ	GNSS	Wed, Apr 7, 2021	7.20	7.25	6.87	7.08
2775	NASDAQ	GNSS	Tue, Apr 6, 2021	6.96	7.23	6.80	7.16
2774	NASDAQ	GNSS	Mon, Apr 5, 2021	6.99	7.15	6.90	6.96
2773	NASDAQ	GNSS	Thu, Apr 1, 2021	6.77	7.02	6.67	6.95
2772	NASDAQ	GNSS	Wed, Mar 31, 2021	6.85	6.96	6.64	6.69
2771	NASDAQ	GNSS	Tue, Mar 30, 2021	6.71	6.92	6.54	6.78
2770	NASDAQ	GNSS	Mon, Mar 29, 2021	7.25	7.25	6.70	6.70
2769	NASDAQ	GNSS	Fri, Mar 26, 2021	7.29	7.37	7.09	7.27
2768	NASDAQ	GNSS	Thu, Mar 25, 2021	7.20	7.31	7.04	7.27
2767	NASDAQ	GNSS	Wed, Mar 24, 2021	7.57	7.92	7.24	7.26
2766	NASDAQ	GNSS	Tue, Mar 23, 2021	7.21	7.74	7.20	7.54
2765	NASDAQ	GNSS	Mon, Mar 22, 2021	7.23	7.44	7.09	7.15
2764	NASDAQ	GNSS	Fri, Mar 19, 2021	7.23	7.54	7.16	7.17
2763	NASDAQ	GNSS	Thu, Mar 18, 2021	7.58	7.67	7.27	7.30
2762	NASDAQ	GNSS	Wed, Mar 17, 2021	7.87	7.89	7.54	7.79
2761	NASDAQ	GNSS	Tue, Mar 16, 2021	8.10	8.10	7.88	7.89
2760	NASDAQ	GNSS	Mon, Mar 15, 2021	8.00	8.10	7.68	8.06
2759	NASDAQ	GNSS	Fri, Mar 12, 2021	7.85	8.15	7.70	7.96
2758	NASDAQ	GNSS	Thu, Mar 11, 2021	7.69	7.79	7.50	7.79
2757	NASDAQ	GNSS	Wed, Mar 10, 2021	7.00	7.51	6.96	7.36
2756	NASDAQ	GNSS	Tue, Mar 9, 2021	6.71	7.05	6.61	6.93
2755	NASDAQ	GNSS	Mon, Mar 8, 2021	6.71	6.87	6.57	6.65
2754	NASDAQ	GNSS	Fri, Mar 5, 2021	6.62	6.75	6.22	6.72
2753	NASDAQ	GNSS	Thu, Mar 4, 2021	6.65	6.80	6.49	6.54
2752	NASDAQ	GNSS	Wed, Mar 3, 2021	6.80	6.96	6.70	6.78
2751	NASDAQ	GNSS	Tue, Mar 2, 2021	7.17	7.19	6.80	6.85
2750	NASDAQ	GNSS	Mon, Mar 1, 2021	6.98	7.25	6.98	7.17
2749	NASDAQ	GNSS	Fri, Feb 26, 2021	6.97	7.10	6.81	6.87
2748	NASDAQ	GNSS	Thu, Feb 25, 2021	6.98	7.07	6.80	6.95
2747	NASDAQ	GNSS	Wed, Feb 24, 2021	7.13	7.26	6.93	6.97
2746	NASDAQ	GNSS	Tue, Feb 23, 2021	7.10	7.27	6.74	7.08
2745	NASDAQ	GNSS	Mon, Feb 22, 2021	7.41	7.47	7.12	7.20
2744	NASDAQ	GNSS	Fri, Feb 19, 2021	7.18	7.56	7.18	7.33
2743	NASDAQ	GNSS	Thu, Feb 18, 2021	7.30	7.35	7.03	7.13
2742	NASDAQ	GNSS	Wed, Feb 17, 2021	7.05	7.59	6.30	7.27
2741	NASDAQ	GNSS	Tue, Feb 16, 2021	7.45	7.50	7.00	7.01
2740	NASDAQ	GNSS	Fri, Feb 12, 2021	7.54	7.75	7.34	7.40
2739	NASDAQ	GNSS	Thu, Feb 11, 2021	7.46	7.83	7.46	7.52
2738	NASDAQ	GNSS	Wed, Feb 10, 2021	7.85	8.03	7.50	7.51
2737	NASDAQ	GNSS	Tue, Feb 9, 2021	8.15	8.30	7.90	8.14
2736	NASDAQ	GNSS	Mon, Feb 8, 2021	7.90	8.13	7.70	8.12
2735	NASDAQ	GNSS	Fri, Feb 5, 2021	8.00	8.03	7.81	7.87
2734	NASDAQ	GNSS	Thu, Feb 4, 2021	8.09	8.10	7.89	8.03
2733	NASDAQ	GNSS	Wed, Feb 3, 2021	8.10	8.33	7.89	8.03
2732	NASDAQ	GNSS	Tue, Feb 2, 2021	7.73	8.17	7.58	8.15
2731	NASDAQ	GNSS	Mon, Feb 1, 2021	7.52	7.80	7.32	7.72
2730	NASDAQ	GNSS	Fri, Jan 29, 2021	7.81	7.81	7.34	7.44
2729	NASDAQ	GNSS	Thu, Jan 28, 2021	7.87	7.88	7.32	7.73
2728	NASDAQ	GNSS	Wed, Jan 27, 2021	7.90	8.03	7.73	7.89
2727	NASDAQ	GNSS	Tue, Jan 26, 2021	7.77	8.11	7.65	8.01
2726	NASDAQ	GNSS	Mon, Jan 25, 2021	7.97	8.00	7.57	7.77
2725	NASDAQ	GNSS	Fri, Jan 22, 2021	7.91	8.10	7.79	7.95
2724	NASDAQ	GNSS	Thu, Jan 21, 2021	7.90	7.95	7.63	7.89
2723	NASDAQ	GNSS	Wed, Jan 20, 2021	7.42	7.96	7.37	7.84
2722	NASDAQ	GNSS	Tue, Jan 19, 2021	7.40	7.67	7.21	7.38
2721	NASDAQ	GNSS	Fri, Jan 15, 2021	7.13	7.29	6.89	7.13
2720	NASDAQ	GNSS	Thu, Jan 14, 2021	6.75	7.42	6.75	7.20
2719	NASDAQ	GNSS	Wed, Jan 13, 2021	6.65	6.89	6.60	6.72
2718	NASDAQ	GNSS	Tue, Jan 12, 2021	6.46	6.69	6.44	6.65
2717	NASDAQ	GNSS	Mon, Jan 11, 2021	6.53	6.85	6.43	6.47
2716	NASDAQ	GNSS	Fri, Jan 8, 2021	6.53	6.58	6.29	6.53
2715	NASDAQ	GNSS	Thu, Jan 7, 2021	6.43	6.55	6.23	6.52
2714	NASDAQ	GNSS	Wed, Jan 6, 2021	6.41	7.12	6.16	6.44
2713	NASDAQ	GNSS	Tue, Jan 5, 2021	6.36	6.63	6.35	6.49
2712	NASDAQ	GNSS	Mon, Jan 4, 2021	6.59	6.78	6.25	6.36
2711	NASDAQ	GNSS	Thu, Dec 31, 2020	6.42	6.57	6.39	6.52
2710	NASDAQ	GNSS	Wed, Dec 30, 2020	6.42	6.57	6.41	6.41
2709	NASDAQ	GNSS	Tue, Dec 29, 2020	6.82	6.85	6.39	6.41
2708	NASDAQ	GNSS	Mon, Dec 28, 2020	7.11	7.15	6.75	6.76
2707	NASDAQ	GNSS	Thu, Dec 24, 2020	6.89	7.10	6.85	7.07
2706	NASDAQ	GNSS	Wed, Dec 23, 2020	6.46	6.86	6.46	6.85
2705	NASDAQ	GNSS	Tue, Dec 22, 2020	6.40	6.56	6.33	6.39
2704	NASDAQ	GNSS	Mon, Dec 21, 2020	6.61	6.65	6.36	6.37
2703	NASDAQ	GNSS	Fri, Dec 18, 2020	6.63	6.87	6.47	6.77
2702	NASDAQ	GNSS	Thu, Dec 17, 2020	6.50	6.64	6.42	6.56
2701	NASDAQ	GNSS	Wed, Dec 16, 2020	6.67	6.79	6.42	6.45
2700	NASDAQ	GNSS	Tue, Dec 15, 2020	6.57	6.91	6.44	6.65
2699	NASDAQ	GNSS	Mon, Dec 14, 2020	6.55	6.65	6.39	6.53
2698	NASDAQ	GNSS	Fri, Dec 11, 2020	6.40	6.58	6.32	6.51
2697	NASDAQ	GNSS	Thu, Dec 10, 2020	6.69	6.82	5.93	6.28
2696	NASDAQ	GNSS	Wed, Dec 9, 2020	6.90	7.00	6.74	6.78
2695	NASDAQ	GNSS	Tue, Dec 8, 2020	6.75	6.90	6.51	6.87
2694	NASDAQ	GNSS	Mon, Dec 7, 2020	6.80	6.85	6.68	6.75
2693	NASDAQ	GNSS	Fri, Dec 4, 2020	6.72	6.89	6.61	6.78
2692	NASDAQ	GNSS	Thu, Dec 3, 2020	6.67	6.82	6.55	6.71
2691	NASDAQ	GNSS	Wed, Dec 2, 2020	6.75	6.81	6.15	6.69
2690	NASDAQ	GNSS	Tue, Dec 1, 2020	7.20	7.27	6.74	6.80
2689	NASDAQ	GNSS	Mon, Nov 30, 2020	6.64	7.32	6.64	7.08
2688	NASDAQ	GNSS	Fri, Nov 27, 2020	6.51	6.62	6.40	6.56
2687	NASDAQ	GNSS	Wed, Nov 25, 2020	6.58	6.61	6.40	6.55
2686	NASDAQ	GNSS	Tue, Nov 24, 2020	6.55	6.75	6.46	6.58
2685	NASDAQ	GNSS	Mon, Nov 23, 2020	6.60	6.78	6.40	6.49
2684	NASDAQ	GNSS	Fri, Nov 20, 2020	6.34	6.58	6.16	6.55
2683	NASDAQ	GNSS	Thu, Nov 19, 2020	6.27	6.44	6.18	6.41
2682	NASDAQ	GNSS	Wed, Nov 18, 2020	6.34	6.40	6.20	6.23
2681	NASDAQ	GNSS	Tue, Nov 17, 2020	6.51	6.51	6.26	6.31
2680	NASDAQ	GNSS	Mon, Nov 16, 2020	6.50	6.66	6.42	6.53
2679	NASDAQ	GNSS	Fri, Nov 13, 2020	6.46	6.49	6.27	6.45
2678	NASDAQ	GNSS	Thu, Nov 12, 2020	6.59	6.75	6.23	6.39
2677	NASDAQ	GNSS	Wed, Nov 11, 2020	6.53	6.54	6.30	6.54
2676	NASDAQ	GNSS	Tue, Nov 10, 2020	6.36	6.57	6.23	6.42
2675	NASDAQ	GNSS	Mon, Nov 9, 2020	6.45	6.57	6.11	6.23
2674	NASDAQ	GNSS	Fri, Nov 6, 2020	6.28	6.38	6.10	6.20
2673	NASDAQ	GNSS	Thu, Nov 5, 2020	5.92	6.33	5.92	6.19
2672	NASDAQ	GNSS	Wed, Nov 4, 2020	6.10	6.21	5.79	5.89
2671	NASDAQ	GNSS	Tue, Nov 3, 2020	6.06	6.20	5.91	6.14
2670	NASDAQ	GNSS	Mon, Nov 2, 2020	6.09	6.23	5.86	5.92
2669	NASDAQ	GNSS	Fri, Oct 30, 2020	6.24	6.49	6.01	6.02
2668	NASDAQ	GNSS	Thu, Oct 29, 2020	6.14	6.35	5.99	6.30
2667	NASDAQ	GNSS	Wed, Oct 28, 2020	6.55	6.55	5.91	6.21
2666	NASDAQ	GNSS	Tue, Oct 27, 2020	6.57	6.73	6.32	6.52
2665	NASDAQ	GNSS	Mon, Oct 26, 2020	6.79	6.85	6.40	6.58
2664	NASDAQ	GNSS	Fri, Oct 23, 2020	6.66	6.84	6.58	6.82
2663	NASDAQ	GNSS	Thu, Oct 22, 2020	6.41	6.67	6.39	6.60
2662	NASDAQ	GNSS	Wed, Oct 21, 2020	6.08	6.49	6.08	6.42
2661	NASDAQ	GNSS	Tue, Oct 20, 2020	6.06	6.22	6.01	6.12
2660	NASDAQ	GNSS	Mon, Oct 19, 2020	6.29	6.44	5.95	5.99
2659	NASDAQ	GNSS	Fri, Oct 16, 2020	6.40	6.49	6.24	6.30
2658	NASDAQ	GNSS	Thu, Oct 15, 2020	6.27	6.51	6.17	6.43
2657	NASDAQ	GNSS	Wed, Oct 14, 2020	6.60	6.60	6.24	6.40
2656	NASDAQ	GNSS	Tue, Oct 13, 2020	6.54	6.70	6.50	6.54
2655	NASDAQ	GNSS	Mon, Oct 12, 2020	6.50	6.58	6.43	6.46
2654	NASDAQ	GNSS	Fri, Oct 9, 2020	6.26	6.49	6.20	6.48
2653	NASDAQ	GNSS	Thu, Oct 8, 2020	6.40	6.40	6.12	6.20
2652	NASDAQ	GNSS	Wed, Oct 7, 2020	6.33	6.42	6.18	6.35
2651	NASDAQ	GNSS	Tue, Oct 6, 2020	6.36	6.40	6.11	6.31
2650	NASDAQ	GNSS	Mon, Oct 5, 2020	6.01	6.43	5.97	6.31
2649	NASDAQ	GNSS	Fri, Oct 2, 2020	6.03	6.10	5.84	5.98
2648	NASDAQ	GNSS	Thu, Oct 1, 2020	6.16	6.25	6.04	6.17
2647	NASDAQ	GNSS	Wed, Sep 30, 2020	6.14	6.20	5.96	6.15
2646	NASDAQ	GNSS	Tue, Sep 29, 2020	6.10	6.21	5.93	6.10
2645	NASDAQ	GNSS	Mon, Sep 28, 2020	5.78	6.31	5.75	6.07
2644	NASDAQ	GNSS	Fri, Sep 25, 2020	5.38	5.80	5.34	5.69
2643	NASDAQ	GNSS	Thu, Sep 24, 2020	5.39	5.52	5.25	5.39
2642	NASDAQ	GNSS	Wed, Sep 23, 2020	5.65	5.75	5.28	5.32
2641	NASDAQ	GNSS	Tue, Sep 22, 2020	5.45	5.68	5.35	5.63
2640	NASDAQ	GNSS	Mon, Sep 21, 2020	5.51	5.56	5.03	5.16
2639	NASDAQ	GNSS	Fri, Sep 18, 2020	5.31	5.72	5.28	5.60
2638	NASDAQ	GNSS	Thu, Sep 17, 2020	5.09	5.25	5.05	5.23
2637	NASDAQ	GNSS	Wed, Sep 16, 2020	5.10	5.17	4.97	5.11
2636	NASDAQ	GNSS	Tue, Sep 15, 2020	5.29	5.40	5.06	5.09
2635	NASDAQ	GNSS	Mon, Sep 14, 2020	4.83	5.40	4.83	5.27
2634	NASDAQ	GNSS	Fri, Sep 11, 2020	4.77	4.85	4.71	4.82
2633	NASDAQ	GNSS	Thu, Sep 10, 2020	4.70	5.03	4.62	4.76
2632	NASDAQ	GNSS	Wed, Sep 9, 2020	4.47	4.83	4.29	4.65
2631	NASDAQ	GNSS	Tue, Sep 8, 2020	4.39	4.56	4.27	4.46
2630	NASDAQ	GNSS	Fri, Sep 4, 2020	4.46	4.70	4.32	4.46
2629	NASDAQ	GNSS	Thu, Sep 3, 2020	4.54	4.60	4.42	4.46
2628	NASDAQ	GNSS	Wed, Sep 2, 2020	4.77	4.77	4.54	4.59
2627	NASDAQ	GNSS	Tue, Sep 1, 2020	5.01	5.01	4.72	4.83
2626	NASDAQ	GNSS	Mon, Aug 31, 2020	5.15	5.23	5.00	5.00
2625	NASDAQ	GNSS	Fri, Aug 28, 2020	5.02	5.20	4.95	5.15
2624	NASDAQ	GNSS	Thu, Aug 27, 2020	5.19	5.39	5.06	5.17
2623	NASDAQ	GNSS	Wed, Aug 26, 2020	5.01	5.33	5.00	5.18
2622	NASDAQ	GNSS	Tue, Aug 25, 2020	4.76	5.01	4.76	4.97
2621	NASDAQ	GNSS	Mon, Aug 24, 2020	4.75	4.75	4.57	4.70
2620	NASDAQ	GNSS	Fri, Aug 21, 2020	4.71	4.74	4.56	4.68
2619	NASDAQ	GNSS	Thu, Aug 20, 2020	4.55	4.72	4.55	4.66
2618	NASDAQ	GNSS	Wed, Aug 19, 2020	4.55	4.68	4.41	4.58
2617	NASDAQ	GNSS	Tue, Aug 18, 2020	4.50	4.81	4.49	4.54
2616	NASDAQ	GNSS	Mon, Aug 17, 2020	4.44	4.51	4.38	4.48
2615	NASDAQ	GNSS	Fri, Aug 14, 2020	4.42	4.42	4.30	4.42
2614	NASDAQ	GNSS	Thu, Aug 13, 2020	4.55	4.56	4.42	4.45
2613	NASDAQ	GNSS	Wed, Aug 12, 2020	4.64	4.71	4.42	4.58
2612	NASDAQ	GNSS	Tue, Aug 11, 2020	4.20	4.68	4.20	4.46
2611	NASDAQ	GNSS	Mon, Aug 10, 2020	4.12	4.33	3.99	4.19
2610	NASDAQ	GNSS	Fri, Aug 7, 2020	4.08	4.16	3.90	4.14
2609	NASDAQ	GNSS	Thu, Aug 6, 2020	4.18	4.21	4.00	4.05
2608	NASDAQ	GNSS	Wed, Aug 5, 2020	4.16	4.21	4.09	4.17
2607	NASDAQ	GNSS	Tue, Aug 4, 2020	4.22	4.24	4.08	4.12
2606	NASDAQ	GNSS	Mon, Aug 3, 2020	4.16	4.29	4.01	4.21
2605	NASDAQ	GNSS	Fri, Jul 31, 2020	4.30	4.39	4.12	4.20
2604	NASDAQ	GNSS	Thu, Jul 30, 2020	4.36	4.37	4.10	4.30
2603	NASDAQ	GNSS	Wed, Jul 29, 2020	4.38	4.49	4.29	4.35
2602	NASDAQ	GNSS	Tue, Jul 28, 2020	4.38	4.49	4.25	4.34
2601	NASDAQ	GNSS	Mon, Jul 27, 2020	4.30	4.46	4.30	4.41
2600	NASDAQ	GNSS	Fri, Jul 24, 2020	4.40	4.41	4.26	4.28
2599	NASDAQ	GNSS	Thu, Jul 23, 2020	4.48	4.62	4.32	4.41
2598	NASDAQ	GNSS	Wed, Jul 22, 2020	4.71	4.72	4.45	4.50
2597	NASDAQ	GNSS	Tue, Jul 21, 2020	4.93	4.95	4.63	4.71
2596	NASDAQ	GNSS	Mon, Jul 20, 2020	4.88	4.96	4.73	4.86
2595	NASDAQ	GNSS	Fri, Jul 17, 2020	4.89	4.89	4.72	4.78
2594	NASDAQ	GNSS	Thu, Jul 16, 2020	4.73	4.84	4.63	4.76
2593	NASDAQ	GNSS	Wed, Jul 15, 2020	4.50	4.77	4.50	4.75
2592	NASDAQ	GNSS	Tue, Jul 14, 2020	4.33	4.56	4.21	4.50
2591	NASDAQ	GNSS	Mon, Jul 13, 2020	4.58	4.58	4.33	4.37
2590	NASDAQ	GNSS	Fri, Jul 10, 2020	4.36	4.57	4.28	4.39
2589	NASDAQ	GNSS	Thu, Jul 9, 2020	4.57	4.59	4.30	4.38
2588	NASDAQ	GNSS	Wed, Jul 8, 2020	4.71	4.80	4.48	4.59
2587	NASDAQ	GNSS	Tue, Jul 7, 2020	4.97	5.06	4.68	4.70
2586	NASDAQ	GNSS	Mon, Jul 6, 2020	4.85	5.09	4.80	5.04
2585	NASDAQ	GNSS	Thu, Jul 2, 2020	4.81	4.90	4.72	4.77
2584	NASDAQ	GNSS	Wed, Jul 1, 2020	4.87	4.95	4.55	4.77
2583	NASDAQ	GNSS	Tue, Jun 30, 2020	4.95	5.02	4.75	4.86
2582	NASDAQ	GNSS	Mon, Jun 29, 2020	5.28	5.30	4.74	4.98
2581	NASDAQ	GNSS	Fri, Jun 26, 2020	5.48	5.56	5.08	5.20
2580	NASDAQ	GNSS	Thu, Jun 25, 2020	5.09	5.75	5.09	5.49
2579	NASDAQ	GNSS	Wed, Jun 24, 2020	5.39	5.52	5.02	5.16
2578	NASDAQ	GNSS	Tue, Jun 23, 2020	5.27	5.46	5.20	5.45
2577	NASDAQ	GNSS	Mon, Jun 22, 2020	5.18	5.32	5.16	5.19
2576	NASDAQ	GNSS	Fri, Jun 19, 2020	5.48	5.76	5.12	5.18
2575	NASDAQ	GNSS	Thu, Jun 18, 2020	5.52	5.87	5.43	5.45
2574	NASDAQ	GNSS	Wed, Jun 17, 2020	5.69	5.90	5.55	5.55
2573	NASDAQ	GNSS	Tue, Jun 16, 2020	6.01	6.06	5.60	5.66
2572	NASDAQ	GNSS	Mon, Jun 15, 2020	5.49	6.00	5.10	5.89
2571	NASDAQ	GNSS	Fri, Jun 12, 2020	5.47	5.81	5.41	5.44
2570	NASDAQ	GNSS	Thu, Jun 11, 2020	5.93	5.98	5.25	5.34
2569	NASDAQ	GNSS	Wed, Jun 10, 2020	5.78	6.10	5.72	5.99
2568	NASDAQ	GNSS	Tue, Jun 9, 2020	5.85	5.85	5.55	5.68
2567	NASDAQ	GNSS	Mon, Jun 8, 2020	5.32	5.60	5.27	5.45
2566	NASDAQ	GNSS	Fri, Jun 5, 2020	5.63	5.78	5.25	5.32
2565	NASDAQ	GNSS	Thu, Jun 4, 2020	5.50	5.95	5.25	5.43
2564	NASDAQ	GNSS	Wed, Jun 3, 2020	5.01	5.46	4.89	5.42
2563	NASDAQ	GNSS	Tue, Jun 2, 2020	4.90	5.15	4.70	4.82
2562	NASDAQ	GNSS	Mon, Jun 1, 2020	4.65	5.73	4.65	4.80
2561	NASDAQ	GNSS	Fri, May 29, 2020	4.57	4.66	4.46	4.58
2560	NASDAQ	GNSS	Thu, May 28, 2020	4.54	4.66	4.53	4.53
2559	NASDAQ	GNSS	Wed, May 27, 2020	4.66	4.69	4.33	4.54
2558	NASDAQ	GNSS	Tue, May 26, 2020	5.10	5.10	4.67	4.69
2557	NASDAQ	GNSS	Fri, May 22, 2020	4.76	5.20	4.76	5.05
2556	NASDAQ	GNSS	Thu, May 21, 2020	4.48	4.92	4.48	4.79
2555	NASDAQ	GNSS	Wed, May 20, 2020	4.58	4.87	4.41	4.51
2554	NASDAQ	GNSS	Tue, May 19, 2020	4.32	4.70	4.28	4.61
2553	NASDAQ	GNSS	Mon, May 18, 2020	4.24	4.52	4.24	4.27
2552	NASDAQ	GNSS	Fri, May 15, 2020	4.15	4.30	4.11	4.21
2551	NASDAQ	GNSS	Thu, May 14, 2020	4.46	4.57	3.90	4.19
2550	NASDAQ	GNSS	Wed, May 13, 2020	4.35	4.73	4.31	4.68
2549	NASDAQ	GNSS	Tue, May 12, 2020	3.82	4.25	3.65	4.18
2548	NASDAQ	GNSS	Mon, May 11, 2020	4.03	4.10	3.83	3.84
2547	NASDAQ	GNSS	Fri, May 8, 2020	4.00	4.10	3.97	4.05
2546	NASDAQ	GNSS	Thu, May 7, 2020	3.98	4.00	3.93	4.00
2545	NASDAQ	GNSS	Wed, May 6, 2020	3.90	4.00	3.87	3.92
2544	NASDAQ	GNSS	Tue, May 5, 2020	3.78	3.95	3.72	3.90
2543	NASDAQ	GNSS	Mon, May 4, 2020	3.81	3.99	3.66	3.71
2542	NASDAQ	GNSS	Fri, May 1, 2020	3.86	3.88	3.75	3.81
2541	NASDAQ	GNSS	Thu, Apr 30, 2020	3.87	3.87	3.79	3.87
2540	NASDAQ	GNSS	Wed, Apr 29, 2020	3.80	3.88	3.74	3.87
2539	NASDAQ	GNSS	Tue, Apr 28, 2020	3.70	3.74	3.64	3.70
2538	NASDAQ	GNSS	Mon, Apr 27, 2020	3.70	3.70	3.55	3.64
2537	NASDAQ	GNSS	Fri, Apr 24, 2020	3.78	3.78	3.63	3.63
2536	NASDAQ	GNSS	Thu, Apr 23, 2020	3.74	3.77	3.66	3.76
2535	NASDAQ	GNSS	Wed, Apr 22, 2020	3.61	3.75	3.61	3.71
2534	NASDAQ	GNSS	Tue, Apr 21, 2020	3.61	3.74	3.50	3.63
2533	NASDAQ	GNSS	Mon, Apr 20, 2020	3.66	3.70	3.57	3.59
2532	NASDAQ	GNSS	Fri, Apr 17, 2020	3.53	3.74	3.53	3.67
2531	NASDAQ	GNSS	Thu, Apr 16, 2020	3.49	3.58	3.43	3.50
2530	NASDAQ	GNSS	Wed, Apr 15, 2020	3.48	3.50	3.41	3.47
2529	NASDAQ	GNSS	Tue, Apr 14, 2020	3.40	3.50	3.33	3.48
2528	NASDAQ	GNSS	Mon, Apr 13, 2020	3.36	3.40	3.29	3.39
2527	NASDAQ	GNSS	Thu, Apr 9, 2020	3.29	3.39	3.21	3.23
2526	NASDAQ	GNSS	Wed, Apr 8, 2020	3.29	3.35	3.21	3.25
2525	NASDAQ	GNSS	Tue, Apr 7, 2020	3.40	3.40	3.24	3.27
2524	NASDAQ	GNSS	Mon, Apr 6, 2020	3.35	3.39	3.26	3.36
2523	NASDAQ	GNSS	Fri, Apr 3, 2020	3.42	3.42	3.25	3.27
2522	NASDAQ	GNSS	Thu, Apr 2, 2020	3.40	3.50	3.34	3.38
2521	NASDAQ	GNSS	Wed, Apr 1, 2020	3.20	3.46	3.17	3.44
2520	NASDAQ	GNSS	Tue, Mar 31, 2020	3.21	3.42	3.21	3.27
2519	NASDAQ	GNSS	Mon, Mar 30, 2020	3.25	3.33	3.12	3.25
2518	NASDAQ	GNSS	Fri, Mar 27, 2020	3.15	3.30	3.00	3.25
2517	NASDAQ	GNSS	Thu, Mar 26, 2020	3.24	3.33	3.16	3.24
2516	NASDAQ	GNSS	Wed, Mar 25, 2020	3.03	3.30	3.02	3.20
2515	NASDAQ	GNSS	Tue, Mar 24, 2020	2.84	3.10	2.79	3.04
2514	NASDAQ	GNSS	Mon, Mar 23, 2020	2.45	2.90	2.39	2.76
2513	NASDAQ	GNSS	Fri, Mar 20, 2020	2.48	2.60	2.38	2.51
2512	NASDAQ	GNSS	Thu, Mar 19, 2020	2.02	2.73	2.02	2.43
2511	NASDAQ	GNSS	Wed, Mar 18, 2020	2.08	2.31	2.01	2.10
2510	NASDAQ	GNSS	Tue, Mar 17, 2020	2.16	2.25	2.10	2.19
2509	NASDAQ	GNSS	Mon, Mar 16, 2020	3.34	3.34	2.06	2.12
2508	NASDAQ	GNSS	Fri, Mar 13, 2020	2.78	2.78	2.25	2.33
2507	NASDAQ	GNSS	Thu, Mar 12, 2020	2.61	2.61	2.08	2.33
2506	NASDAQ	GNSS	Wed, Mar 11, 2020	2.81	2.90	2.55	2.62
2505	NASDAQ	GNSS	Tue, Mar 10, 2020	2.92	2.99	2.78	2.83
2504	NASDAQ	GNSS	Mon, Mar 9, 2020	2.95	2.95	2.61	2.94
2503	NASDAQ	GNSS	Fri, Mar 6, 2020	3.07	3.12	2.95	2.96
2502	NASDAQ	GNSS	Thu, Mar 5, 2020	3.09	3.12	3.08	3.09
2501	NASDAQ	GNSS	Wed, Mar 4, 2020	3.09	3.10	3.04	3.09
2500	NASDAQ	GNSS	Tue, Mar 3, 2020	3.06	3.10	3.00	3.10
2499	NASDAQ	GNSS	Mon, Mar 2, 2020	2.96	3.10	2.91	3.02
2498	NASDAQ	GNSS	Fri, Feb 28, 2020	2.91	3.03	2.86	3.00
2497	NASDAQ	GNSS	Thu, Feb 27, 2020	3.12	3.13	2.85	3.00
2496	NASDAQ	GNSS	Wed, Feb 26, 2020	3.05	3.14	3.04	3.11
2495	NASDAQ	GNSS	Tue, Feb 25, 2020	3.15	3.16	3.06	3.07
2494	NASDAQ	GNSS	Mon, Feb 24, 2020	3.14	3.20	3.14	3.17
2493	NASDAQ	GNSS	Fri, Feb 21, 2020	3.28	3.28	3.19	3.22
2492	NASDAQ	GNSS	Thu, Feb 20, 2020	3.26	3.32	3.25	3.28
2491	NASDAQ	GNSS	Wed, Feb 19, 2020	3.29	3.33	3.26	3.26
2490	NASDAQ	GNSS	Tue, Feb 18, 2020	3.29	3.30	3.22	3.29
2489	NASDAQ	GNSS	Fri, Feb 14, 2020	3.29	3.29	3.21	3.22
2488	NASDAQ	GNSS	Thu, Feb 13, 2020	3.30	3.31	3.25	3.29
2487	NASDAQ	GNSS	Wed, Feb 12, 2020	3.36	3.44	3.30	3.30
2486	NASDAQ	GNSS	Tue, Feb 11, 2020	3.60	3.60	3.35	3.40
2485	NASDAQ	GNSS	Mon, Feb 10, 2020	3.68	3.75	3.63	3.75
2484	NASDAQ	GNSS	Fri, Feb 7, 2020	3.75	3.79	3.70	3.70
2483	NASDAQ	GNSS	Thu, Feb 6, 2020	3.76	3.76	3.72	3.74
2482	NASDAQ	GNSS	Wed, Feb 5, 2020	3.75	3.78	3.63	3.75
2481	NASDAQ	GNSS	Tue, Feb 4, 2020	3.73	3.75	3.66	3.71
2480	NASDAQ	GNSS	Mon, Feb 3, 2020	3.86	3.92	3.64	3.65
2479	NASDAQ	GNSS	Fri, Jan 31, 2020	3.81	3.90	3.78	3.82
2478	NASDAQ	GNSS	Thu, Jan 30, 2020	3.68	3.80	3.68	3.80
2477	NASDAQ	GNSS	Wed, Jan 29, 2020	3.72	3.90	3.66	3.70
2476	NASDAQ	GNSS	Tue, Jan 28, 2020	3.70	3.74	3.67	3.70
2475	NASDAQ	GNSS	Mon, Jan 27, 2020	3.70	3.74	3.67	3.67
2474	NASDAQ	GNSS	Fri, Jan 24, 2020	3.66	3.77	3.65	3.67
2473	NASDAQ	GNSS	Thu, Jan 23, 2020	3.72	3.75	3.59	3.61
2472	NASDAQ	GNSS	Wed, Jan 22, 2020	3.50	3.84	3.50	3.68
2471	NASDAQ	GNSS	Tue, Jan 21, 2020	3.40	3.45	3.40	3.45
2470	NASDAQ	GNSS	Fri, Jan 17, 2020	3.40	3.44	3.30	3.43
2469	NASDAQ	GNSS	Thu, Jan 16, 2020	3.27	3.44	3.27	3.40
2468	NASDAQ	GNSS	Wed, Jan 15, 2020	3.37	3.39	3.26	3.27
2467	NASDAQ	GNSS	Tue, Jan 14, 2020	3.37	3.39	3.37	3.38
2466	NASDAQ	GNSS	Mon, Jan 13, 2020	3.38	3.39	3.34	3.38
2465	NASDAQ	GNSS	Fri, Jan 10, 2020	3.35	3.40	3.33	3.35
2464	NASDAQ	GNSS	Thu, Jan 9, 2020	3.23	3.37	3.17	3.34
2463	NASDAQ	GNSS	Wed, Jan 8, 2020	3.13	3.20	3.13	3.17
2462	NASDAQ	GNSS	Tue, Jan 7, 2020	3.18	3.18	3.05	3.14
2461	NASDAQ	GNSS	Mon, Jan 6, 2020	3.17	3.21	3.14	3.17
2460	NASDAQ	GNSS	Fri, Jan 3, 2020	3.11	3.21	3.11	3.17
2459	NASDAQ	GNSS	Thu, Jan 2, 2020	3.31	3.31	3.13	3.17
2458	NASDAQ	GNSS	Tue, Dec 31, 2019	3.16	3.29	3.16	3.27
2457	NASDAQ	GNSS	Mon, Dec 30, 2019	3.20	3.20	3.10	3.16
2456	NASDAQ	GNSS	Fri, Dec 27, 2019	3.18	3.24	3.18	3.19
2455	NASDAQ	GNSS	Thu, Dec 26, 2019	3.20	3.30	3.17	3.20
2454	NASDAQ	GNSS	Tue, Dec 24, 2019	3.05	3.19	3.04	3.19
2453	NASDAQ	GNSS	Mon, Dec 23, 2019	3.07	3.11	3.00	3.04
2452	NASDAQ	GNSS	Fri, Dec 20, 2019	3.17	3.19	3.05	3.08
2451	NASDAQ	GNSS	Thu, Dec 19, 2019	3.28	3.28	3.16	3.19
2450	NASDAQ	GNSS	Wed, Dec 18, 2019	3.37	3.37	3.21	3.28
2449	NASDAQ	GNSS	Tue, Dec 17, 2019	3.41	3.43	3.31	3.33
2448	NASDAQ	GNSS	Mon, Dec 16, 2019	3.40	3.49	3.40	3.42
2447	NASDAQ	GNSS	Fri, Dec 13, 2019	3.48	3.50	3.38	3.42
2446	NASDAQ	GNSS	Thu, Dec 12, 2019	3.37	3.54	3.35	3.45
2445	NASDAQ	GNSS	Wed, Dec 11, 2019	3.40	3.45	3.35	3.35
2444	NASDAQ	GNSS	Tue, Dec 10, 2019	3.55	3.55	3.31	3.42
2443	NASDAQ	GNSS	Mon, Dec 9, 2019	3.59	3.65	3.48	3.54
2442	NASDAQ	GNSS	Fri, Dec 6, 2019	3.73	3.84	3.53	3.54
2441	NASDAQ	GNSS	Thu, Dec 5, 2019	3.69	3.75	3.64	3.66
2440	NASDAQ	GNSS	Wed, Dec 4, 2019	3.65	3.75	3.61	3.69
2439	NASDAQ	GNSS	Tue, Dec 3, 2019	3.52	3.63	3.48	3.60
2438	NASDAQ	GNSS	Mon, Dec 2, 2019	3.65	3.65	3.47	3.55
2437	NASDAQ	GNSS	Fri, Nov 29, 2019	3.68	3.70	3.60	3.61
2436	NASDAQ	GNSS	Wed, Nov 27, 2019	3.51	3.69	3.50	3.64
2435	NASDAQ	GNSS	Tue, Nov 26, 2019	3.48	3.53	3.48	3.50
2434	NASDAQ	GNSS	Mon, Nov 25, 2019	3.46	3.57	3.41	3.49
2433	NASDAQ	GNSS	Fri, Nov 22, 2019	3.49	3.50	3.43	3.43
2432	NASDAQ	GNSS	Thu, Nov 21, 2019	3.53	3.57	3.36	3.46
2431	NASDAQ	GNSS	Wed, Nov 20, 2019	3.43	3.59	3.39	3.53
2430	NASDAQ	GNSS	Tue, Nov 19, 2019	3.43	3.47	3.37	3.40
2429	NASDAQ	GNSS	Mon, Nov 18, 2019	3.36	3.46	3.30	3.40
2428	NASDAQ	GNSS	Fri, Nov 15, 2019	3.34	3.40	3.33	3.35
2427	NASDAQ	GNSS	Thu, Nov 14, 2019	3.38	3.39	3.30	3.30
2426	NASDAQ	GNSS	Wed, Nov 13, 2019	3.44	3.46	3.25	3.31
2425	NASDAQ	GNSS	Tue, Nov 12, 2019	3.44	3.46	3.38	3.44
2424	NASDAQ	GNSS	Mon, Nov 11, 2019	3.27	3.40	3.25	3.40
2423	NASDAQ	GNSS	Fri, Nov 8, 2019	3.33	3.35	3.29	3.30
2422	NASDAQ	GNSS	Thu, Nov 7, 2019	3.39	3.48	3.33	3.33
2421	NASDAQ	GNSS	Wed, Nov 6, 2019	3.33	3.38	3.31	3.35
2420	NASDAQ	GNSS	Tue, Nov 5, 2019	3.32	3.37	3.27	3.37
2419	NASDAQ	GNSS	Mon, Nov 4, 2019	3.42	3.42	3.31	3.35
2418	NASDAQ	GNSS	Fri, Nov 1, 2019	3.41	3.41	3.29	3.34
2417	NASDAQ	GNSS	Thu, Oct 31, 2019	3.42	3.42	3.37	3.40
2416	NASDAQ	GNSS	Wed, Oct 30, 2019	3.40	3.47	3.37	3.47
2415	NASDAQ	GNSS	Tue, Oct 29, 2019	3.38	3.49	3.36	3.38
2414	NASDAQ	GNSS	Mon, Oct 28, 2019	3.40	3.55	3.40	3.52
2413	NASDAQ	GNSS	Fri, Oct 25, 2019	3.36	3.55	3.36	3.44
2412	NASDAQ	GNSS	Thu, Oct 24, 2019	3.34	3.45	3.31	3.44
2411	NASDAQ	GNSS	Tue, Oct 22, 2019	3.38	3.47	3.33	3.36
2410	NASDAQ	GNSS	Mon, Oct 21, 2019	3.37	3.50	3.35	3.35
2409	NASDAQ	GNSS	Fri, Oct 18, 2019	3.36	3.40	3.24	3.39
2408	NASDAQ	GNSS	Thu, Oct 17, 2019	3.32	3.38	3.28	3.32
2407	NASDAQ	GNSS	Wed, Oct 16, 2019	3.27	3.35	3.25	3.35
2406	NASDAQ	GNSS	Tue, Oct 15, 2019	3.38	3.38	3.22	3.26
2405	NASDAQ	GNSS	Mon, Oct 14, 2019	3.39	3.41	3.30	3.33
2404	NASDAQ	GNSS	Fri, Oct 11, 2019	3.31	3.43	3.28	3.41
2403	NASDAQ	GNSS	Thu, Oct 10, 2019	3.36	3.43	3.28	3.29
2402	NASDAQ	GNSS	Wed, Oct 9, 2019	3.31	3.38	3.30	3.34
2401	NASDAQ	GNSS	Tue, Oct 8, 2019	3.35	3.36	3.29	3.33
2400	NASDAQ	GNSS	Mon, Oct 7, 2019	3.40	3.42	3.36	3.39
2399	NASDAQ	GNSS	Fri, Oct 4, 2019	3.38	3.43	3.32	3.39
2398	NASDAQ	GNSS	Thu, Oct 3, 2019	3.34	3.39	3.29	3.38
2397	NASDAQ	GNSS	Wed, Oct 2, 2019	3.37	3.44	3.31	3.33
2396	NASDAQ	GNSS	Tue, Oct 1, 2019	3.35	3.45	3.35	3.40
2395	NASDAQ	GNSS	Mon, Sep 30, 2019	3.27	3.38	3.27	3.35
2394	NASDAQ	GNSS	Fri, Sep 27, 2019	3.22	3.36	3.22	3.23
2393	NASDAQ	GNSS	Thu, Sep 26, 2019	3.27	3.27	3.17	3.25
2392	NASDAQ	GNSS	Wed, Sep 25, 2019	3.27	3.27	3.22	3.24
2391	NASDAQ	GNSS	Tue, Sep 24, 2019	3.30	3.37	3.20	3.27
2390	NASDAQ	GNSS	Mon, Sep 23, 2019	3.17	3.24	3.08	3.24
2389	NASDAQ	GNSS	Fri, Sep 20, 2019	3.18	3.24	3.11	3.17
2388	NASDAQ	GNSS	Thu, Sep 19, 2019	3.19	3.20	3.16	3.18
2387	NASDAQ	GNSS	Wed, Sep 18, 2019	3.18	3.23	3.15	3.17
2386	NASDAQ	GNSS	Tue, Sep 17, 2019	3.19	3.20	3.11	3.19
2385	NASDAQ	GNSS	Mon, Sep 16, 2019	3.16	3.18	3.05	3.16
2384	NASDAQ	GNSS	Fri, Sep 13, 2019	3.05	3.22	3.05	3.19
2383	NASDAQ	GNSS	Thu, Sep 12, 2019	3.28	3.28	3.02	3.04
2382	NASDAQ	GNSS	Wed, Sep 11, 2019	3.20	3.30	3.17	3.19
2381	NASDAQ	GNSS	Tue, Sep 10, 2019	3.17	3.19	3.07	3.17
2380	NASDAQ	GNSS	Mon, Sep 9, 2019	3.26	3.34	3.07	3.12
2379	NASDAQ	GNSS	Fri, Sep 6, 2019	3.48	3.48	3.35	3.38
2378	NASDAQ	GNSS	Thu, Sep 5, 2019	3.46	3.46	3.40	3.43
2377	NASDAQ	GNSS	Wed, Sep 4, 2019	3.46	3.54	3.39	3.43
2376	NASDAQ	GNSS	Tue, Sep 3, 2019	3.66	3.70	3.47	3.48
2375	NASDAQ	GNSS	Fri, Aug 30, 2019	3.68	3.69	3.53	3.68
2374	NASDAQ	GNSS	Thu, Aug 29, 2019	3.64	3.70	3.52	3.66
2373	NASDAQ	GNSS	Wed, Aug 28, 2019	3.53	3.67	3.50	3.64
2372	NASDAQ	GNSS	Tue, Aug 27, 2019	3.50	3.55	3.44	3.53
2371	NASDAQ	GNSS	Mon, Aug 26, 2019	3.60	3.60	3.42	3.49
2370	NASDAQ	GNSS	Fri, Aug 23, 2019	3.67	3.72	3.49	3.59
2369	NASDAQ	GNSS	Thu, Aug 22, 2019	3.64	3.65	3.48	3.62
2368	NASDAQ	GNSS	Wed, Aug 21, 2019	3.43	3.68	3.43	3.67
2367	NASDAQ	GNSS	Tue, Aug 20, 2019	3.57	3.59	3.38	3.45
2366	NASDAQ	GNSS	Mon, Aug 19, 2019	3.68	3.70	3.52	3.60
2365	NASDAQ	GNSS	Fri, Aug 16, 2019	3.59	3.70	3.47	3.67
2364	NASDAQ	GNSS	Thu, Aug 15, 2019	3.77	3.77	3.43	3.47
2363	NASDAQ	GNSS	Wed, Aug 14, 2019	3.78	3.81	3.57	3.61
2362	NASDAQ	GNSS	Tue, Aug 13, 2019	3.69	3.95	3.55	3.77
2361	NASDAQ	GNSS	Mon, Aug 12, 2019	3.98	4.03	3.81	3.98
2360	NASDAQ	GNSS	Fri, Aug 9, 2019	4.10	4.20	3.90	3.91
2359	NASDAQ	GNSS	Thu, Aug 8, 2019	4.14	4.20	4.09	4.10
2358	NASDAQ	GNSS	Wed, Aug 7, 2019	4.02	4.11	4.00	4.11
2357	NASDAQ	GNSS	Tue, Aug 6, 2019	4.10	4.18	4.00	4.03
2356	NASDAQ	GNSS	Mon, Aug 5, 2019	3.90	4.11	3.90	4.05
2355	NASDAQ	GNSS	Fri, Aug 2, 2019	4.10	4.10	3.90	4.02
2354	NASDAQ	GNSS	Thu, Aug 1, 2019	4.16	4.24	4.12	4.18
2353	NASDAQ	GNSS	Wed, Jul 31, 2019	4.14	4.24	4.12	4.16
2352	NASDAQ	GNSS	Tue, Jul 30, 2019	4.10	4.15	4.09	4.10
2351	NASDAQ	GNSS	Mon, Jul 29, 2019	4.13	4.15	4.05	4.11
2350	NASDAQ	GNSS	Fri, Jul 26, 2019	3.99	4.14	3.99	4.11
2349	NASDAQ	GNSS	Thu, Jul 25, 2019	4.05	4.05	4.00	4.04
2348	NASDAQ	GNSS	Wed, Jul 24, 2019	4.14	4.14	3.97	4.04
2347	NASDAQ	GNSS	Tue, Jul 23, 2019	4.09	4.15	4.05	4.08
2346	NASDAQ	GNSS	Mon, Jul 22, 2019	4.00	4.11	3.96	4.07
2345	NASDAQ	GNSS	Fri, Jul 19, 2019	4.00	4.05	3.80	4.03
2344	NASDAQ	GNSS	Thu, Jul 18, 2019	3.90	4.00	3.88	4.00
2343	NASDAQ	GNSS	Wed, Jul 17, 2019	3.96	3.96	3.87	3.92
2342	NASDAQ	GNSS	Tue, Jul 16, 2019	3.95	3.95	3.81	3.95
2341	NASDAQ	GNSS	Mon, Jul 15, 2019	3.80	3.95	3.75	3.95
2340	NASDAQ	GNSS	Fri, Jul 12, 2019	3.80	3.83	3.78	3.79
2339	NASDAQ	GNSS	Thu, Jul 11, 2019	3.80	3.80	3.75	3.77
2338	NASDAQ	GNSS	Wed, Jul 10, 2019	3.84	3.84	3.66	3.81
2337	NASDAQ	GNSS	Tue, Jul 9, 2019	3.61	3.78	3.60	3.77
2336	NASDAQ	GNSS	Mon, Jul 8, 2019	3.75	3.75	3.60	3.60
2335	NASDAQ	GNSS	Fri, Jul 5, 2019	3.70	3.75	3.65	3.75
2334	NASDAQ	GNSS	Wed, Jul 3, 2019	3.60	3.72	3.52	3.70
2333	NASDAQ	GNSS	Tue, Jul 2, 2019	3.51	3.64	3.50	3.56
2332	NASDAQ	GNSS	Mon, Jul 1, 2019	3.19	3.45	3.19	3.45
2331	NASDAQ	GNSS	Fri, Jun 28, 2019	3.05	3.34	3.05	3.29
2330	NASDAQ	GNSS	Thu, Jun 27, 2019	3.14	3.14	2.90	3.14
2329	NASDAQ	GNSS	Wed, Jun 26, 2019	3.14	3.14	3.02	3.12
2328	NASDAQ	GNSS	Tue, Jun 25, 2019	3.22	3.25	3.10	3.15
2327	NASDAQ	GNSS	Mon, Jun 24, 2019	3.24	3.32	3.22	3.22
2326	NASDAQ	GNSS	Fri, Jun 21, 2019	3.31	3.32	3.15	3.32
2325	NASDAQ	GNSS	Thu, Jun 20, 2019	3.21	3.30	3.14	3.23
2324	NASDAQ	GNSS	Wed, Jun 19, 2019	3.19	3.24	3.12	3.14
2323	NASDAQ	GNSS	Tue, Jun 18, 2019	3.26	3.26	3.10	3.21
2322	NASDAQ	GNSS	Mon, Jun 17, 2019	3.21	3.35	3.21	3.26
2321	NASDAQ	GNSS	Fri, Jun 14, 2019	3.15	3.22	3.12	3.21
2320	NASDAQ	GNSS	Thu, Jun 13, 2019	3.13	3.24	3.13	3.14
2319	NASDAQ	GNSS	Wed, Jun 12, 2019	3.25	3.25	3.14	3.21
2318	NASDAQ	GNSS	Tue, Jun 11, 2019	3.31	3.31	3.09	3.24
2317	NASDAQ	GNSS	Mon, Jun 10, 2019	3.27	3.38	3.24	3.26
2316	NASDAQ	GNSS	Fri, Jun 7, 2019	3.26	3.28	3.14	3.23
2315	NASDAQ	GNSS	Thu, Jun 6, 2019	3.30	3.30	3.12	3.18
2314	NASDAQ	GNSS	Wed, Jun 5, 2019	3.24	3.35	3.17	3.29
2313	NASDAQ	GNSS	Tue, Jun 4, 2019	3.25	3.32	3.22	3.23
2312	NASDAQ	GNSS	Mon, Jun 3, 2019	3.32	3.32	3.18	3.25
2311	NASDAQ	GNSS	Fri, May 31, 2019	3.28	3.42	3.23	3.23
2310	NASDAQ	GNSS	Thu, May 30, 2019	3.36	3.47	3.27	3.34
2309	NASDAQ	GNSS	Wed, May 29, 2019	3.64	3.64	3.23	3.39
2308	NASDAQ	GNSS	Tue, May 28, 2019	3.50	3.69	3.49	3.60
2307	NASDAQ	GNSS	Fri, May 24, 2019	3.06	3.44	3.06	3.44
2306	NASDAQ	GNSS	Thu, May 23, 2019	2.98	3.09	2.97	3.08
2305	NASDAQ	GNSS	Wed, May 22, 2019	3.01	3.02	2.99	2.99
2304	NASDAQ	GNSS	Tue, May 21, 2019	3.09	3.09	2.99	3.03
2303	NASDAQ	GNSS	Mon, May 20, 2019	3.04	3.13	3.01	3.06
2302	NASDAQ	GNSS	Fri, May 17, 2019	3.11	3.16	2.92	3.02
2301	NASDAQ	GNSS	Thu, May 16, 2019	3.13	3.16	3.12	3.14
2300	NASDAQ	GNSS	Wed, May 15, 2019	3.15	3.20	3.10	3.13
2299	NASDAQ	GNSS	Tue, May 14, 2019	3.24	3.28	3.05	3.20
2298	NASDAQ	GNSS	Mon, May 13, 2019	3.20	3.20	3.11	3.13
2297	NASDAQ	GNSS	Fri, May 10, 2019	3.15	3.21	3.10	3.17
2296	NASDAQ	GNSS	Thu, May 9, 2019	3.13	3.24	3.07	3.14
2295	NASDAQ	GNSS	Wed, May 8, 2019	3.30	3.30	3.09	3.22
2294	NASDAQ	GNSS	Tue, May 7, 2019	3.22	3.29	3.18	3.27
2293	NASDAQ	GNSS	Mon, May 6, 2019	3.11	3.25	3.11	3.13
2292	NASDAQ	GNSS	Fri, May 3, 2019	3.12	3.19	3.06	3.14
2291	NASDAQ	GNSS	Thu, May 2, 2019	3.16	3.16	3.10	3.12
2290	NASDAQ	GNSS	Wed, May 1, 2019	3.09	3.17	3.06	3.15
2289	NASDAQ	GNSS	Tue, Apr 30, 2019	3.07	3.10	3.05	3.08
2288	NASDAQ	GNSS	Mon, Apr 29, 2019	3.04	3.05	3.02	3.04
2287	NASDAQ	GNSS	Fri, Apr 26, 2019	3.00	3.05	3.00	3.02
2286	NASDAQ	GNSS	Thu, Apr 25, 2019	2.94	3.03	2.93	3.03
2285	NASDAQ	GNSS	Wed, Apr 24, 2019	3.00	3.00	2.93	2.93
2284	NASDAQ	GNSS	Tue, Apr 23, 2019	3.00	3.04	3.00	3.02
2283	NASDAQ	GNSS	Mon, Apr 22, 2019	3.01	3.05	2.93	2.95
2282	NASDAQ	GNSS	Thu, Apr 18, 2019	3.02	3.07	2.96	3.02
2281	NASDAQ	GNSS	Wed, Apr 17, 2019	3.08	3.10	2.95	3.01
2280	NASDAQ	GNSS	Tue, Apr 16, 2019	2.94	3.10	2.90	3.04
2279	NASDAQ	GNSS	Mon, Apr 15, 2019	2.89	2.99	2.87	2.99
2278	NASDAQ	GNSS	Fri, Apr 12, 2019	3.00	3.00	2.92	2.92
2277	NASDAQ	GNSS	Thu, Apr 11, 2019	3.00	3.00	2.93	2.94
2276	NASDAQ	GNSS	Wed, Apr 10, 2019	2.98	3.03	2.93	2.96
2275	NASDAQ	GNSS	Tue, Apr 9, 2019	3.02	3.06	2.98	3.00
2274	NASDAQ	GNSS	Mon, Apr 8, 2019	3.02	3.10	3.02	3.04
2273	NASDAQ	GNSS	Fri, Apr 5, 2019	3.05	3.10	3.03	3.03
2272	NASDAQ	GNSS	Thu, Apr 4, 2019	2.94	3.10	2.81	3.09
2271	NASDAQ	GNSS	Wed, Apr 3, 2019	2.99	2.99	2.90	2.90
2270	NASDAQ	GNSS	Tue, Apr 2, 2019	3.00	3.01	2.97	2.98
2269	NASDAQ	GNSS	Mon, Apr 1, 2019	2.90	3.01	2.83	3.00
2268	NASDAQ	GNSS	Fri, Mar 29, 2019	2.83	2.86	2.80	2.85
2267	NASDAQ	GNSS	Thu, Mar 28, 2019	2.73	2.82	2.72	2.80
2266	NASDAQ	GNSS	Wed, Mar 27, 2019	2.75	2.75	2.72	2.75
2265	NASDAQ	GNSS	Tue, Mar 26, 2019	2.75	2.75	2.70	2.73
2264	NASDAQ	GNSS	Mon, Mar 25, 2019	2.76	2.76	2.72	2.73
2263	NASDAQ	GNSS	Fri, Mar 22, 2019	2.80	2.80	2.75	2.76
2262	NASDAQ	GNSS	Thu, Mar 21, 2019	2.82	2.84	2.78	2.78
2261	NASDAQ	GNSS	Wed, Mar 20, 2019	2.83	2.85	2.77	2.85
2260	NASDAQ	GNSS	Tue, Mar 19, 2019	2.85	2.85	2.80	2.80
2259	NASDAQ	GNSS	Mon, Mar 18, 2019	2.78	2.85	2.78	2.84
2258	NASDAQ	GNSS	Fri, Mar 15, 2019	2.76	2.79	2.75	2.79
2257	NASDAQ	GNSS	Thu, Mar 14, 2019	2.77	2.79	2.75	2.75
2256	NASDAQ	GNSS	Wed, Mar 13, 2019	2.75	2.80	2.71	2.77
2255	NASDAQ	GNSS	Tue, Mar 12, 2019	2.66	2.78	2.66	2.75
2254	NASDAQ	GNSS	Mon, Mar 11, 2019	2.73	2.81	2.71	2.75
2253	NASDAQ	GNSS	Fri, Mar 8, 2019	2.69	2.75	2.65	2.70
2252	NASDAQ	GNSS	Thu, Mar 7, 2019	2.76	2.76	2.69	2.70
2251	NASDAQ	GNSS	Wed, Mar 6, 2019	2.73	2.83	2.70	2.75
2250	NASDAQ	GNSS	Tue, Mar 5, 2019	2.78	2.85	2.75	2.80
2249	NASDAQ	GNSS	Mon, Mar 4, 2019	2.85	2.87	2.70	2.79
2248	NASDAQ	GNSS	Fri, Mar 1, 2019	2.89	2.89	2.76	2.85
2247	NASDAQ	GNSS	Thu, Feb 28, 2019	2.71	2.85	2.71	2.85
2246	NASDAQ	GNSS	Wed, Feb 27, 2019	2.66	2.74	2.62	2.73
2245	NASDAQ	GNSS	Tue, Feb 26, 2019	2.68	2.78	2.65	2.67
2244	NASDAQ	GNSS	Mon, Feb 25, 2019	2.67	2.75	2.63	2.69
2243	NASDAQ	GNSS	Fri, Feb 22, 2019	2.56	2.70	2.56	2.65
2242	NASDAQ	GNSS	Thu, Feb 21, 2019	2.66	2.70	2.54	2.57
2241	NASDAQ	GNSS	Wed, Feb 20, 2019	2.60	2.75	2.59	2.64
2240	NASDAQ	GNSS	Tue, Feb 19, 2019	2.48	2.67	2.38	2.60
2239	NASDAQ	GNSS	Fri, Feb 15, 2019	2.49	2.50	2.37	2.41
2238	NASDAQ	GNSS	Thu, Feb 14, 2019	2.36	2.53	2.34	2.44
2237	NASDAQ	GNSS	Wed, Feb 13, 2019	2.23	2.43	2.21	2.35
2236	NASDAQ	GNSS	Tue, Feb 12, 2019	2.34	2.36	2.27	2.36
2235	NASDAQ	GNSS	Mon, Feb 11, 2019	2.32	2.36	2.28	2.30
2234	NASDAQ	GNSS	Fri, Feb 8, 2019	2.34	2.40	2.26	2.28
2233	NASDAQ	GNSS	Thu, Feb 7, 2019	2.39	2.40	2.34	2.37
2232	NASDAQ	GNSS	Wed, Feb 6, 2019	2.42	2.43	2.36	2.38
2231	NASDAQ	GNSS	Tue, Feb 5, 2019	2.58	2.64	2.44	2.46
2230	NASDAQ	GNSS	Mon, Feb 4, 2019	2.55	2.65	2.51	2.65
2229	NASDAQ	GNSS	Fri, Feb 1, 2019	2.57	2.60	2.54	2.57
2228	NASDAQ	GNSS	Thu, Jan 31, 2019	2.54	2.58	2.49	2.54
2227	NASDAQ	GNSS	Wed, Jan 30, 2019	2.52	2.55	2.45	2.55
2226	NASDAQ	GNSS	Tue, Jan 29, 2019	2.45	2.52	2.45	2.51
2225	NASDAQ	GNSS	Mon, Jan 28, 2019	2.48	2.50	2.45	2.45
2224	NASDAQ	GNSS	Fri, Jan 25, 2019	2.51	2.56	2.50	2.53
2223	NASDAQ	GNSS	Thu, Jan 24, 2019	2.47	2.55	2.47	2.52
2222	NASDAQ	GNSS	Wed, Jan 23, 2019	2.52	2.54	2.47	2.47
2221	NASDAQ	GNSS	Tue, Jan 22, 2019	2.52	2.59	2.46	2.52
2220	NASDAQ	GNSS	Fri, Jan 18, 2019	2.51	2.56	2.45	2.51
2219	NASDAQ	GNSS	Thu, Jan 17, 2019	2.46	2.50	2.45	2.48
2218	NASDAQ	GNSS	Wed, Jan 16, 2019	2.47	2.50	2.45	2.45
2217	NASDAQ	GNSS	Tue, Jan 15, 2019	2.45	2.50	2.45	2.49
2216	NASDAQ	GNSS	Mon, Jan 14, 2019	2.49	2.50	2.43	2.43
2215	NASDAQ	GNSS	Fri, Jan 11, 2019	2.45	2.50	2.43	2.47
2214	NASDAQ	GNSS	Thu, Jan 10, 2019	2.37	2.50	2.37	2.45
2213	NASDAQ	GNSS	Wed, Jan 9, 2019	2.39	2.58	2.32	2.40
2212	NASDAQ	GNSS	Tue, Jan 8, 2019	2.30	2.43	2.28	2.39
2211	NASDAQ	GNSS	Mon, Jan 7, 2019	2.45	2.59	2.14	2.26
2210	NASDAQ	GNSS	Fri, Jan 4, 2019	2.44	2.60	2.44	2.50
2209	NASDAQ	GNSS	Thu, Jan 3, 2019	2.51	2.53	2.39	2.39
2208	NASDAQ	GNSS	Wed, Jan 2, 2019	2.51	2.61	2.48	2.53
2207	NASDAQ	GNSS	Mon, Dec 31, 2018	2.60	2.60	2.45	2.52
2206	NASDAQ	GNSS	Fri, Dec 28, 2018	2.34	2.45	2.34	2.40
2205	NASDAQ	GNSS	Thu, Dec 27, 2018	2.37	2.37	2.27	2.34
2204	NASDAQ	GNSS	Wed, Dec 26, 2018	2.60	2.60	2.26	2.40
2203	NASDAQ	GNSS	Mon, Dec 24, 2018	2.36	2.36	2.13	2.32
2202	NASDAQ	GNSS	Fri, Dec 21, 2018	2.43	2.49	2.25	2.26
2201	NASDAQ	GNSS	Thu, Dec 20, 2018	2.43	2.54	2.35	2.43
2200	NASDAQ	GNSS	Wed, Dec 19, 2018	2.47	2.61	2.37	2.43
2199	NASDAQ	GNSS	Tue, Dec 18, 2018	2.47	2.57	2.30	2.48
2198	NASDAQ	GNSS	Mon, Dec 17, 2018	2.50	2.50	2.26	2.48
2197	NASDAQ	GNSS	Fri, Dec 14, 2018	2.15	2.75	2.08	2.47
2196	NASDAQ	GNSS	Thu, Dec 13, 2018	2.51	2.54	2.28	2.28
2195	NASDAQ	GNSS	Wed, Dec 12, 2018	2.55	2.55	2.40	2.49
2194	NASDAQ	GNSS	Tue, Dec 11, 2018	2.49	2.62	2.48	2.52
2193	NASDAQ	GNSS	Mon, Dec 10, 2018	2.52	2.57	2.45	2.50
2192	NASDAQ	GNSS	Fri, Dec 7, 2018	2.59	2.60	2.44	2.51
2191	NASDAQ	GNSS	Thu, Dec 6, 2018	2.59	2.62	2.50	2.58
2190	NASDAQ	GNSS	Tue, Dec 4, 2018	2.68	2.72	2.61	2.65
2189	NASDAQ	GNSS	Mon, Dec 3, 2018	2.72	2.75	2.61	2.67
2188	NASDAQ	GNSS	Fri, Nov 30, 2018	2.62	2.81	2.60	2.65
2187	NASDAQ	GNSS	Thu, Nov 29, 2018	2.70	2.71	2.60	2.60
2186	NASDAQ	GNSS	Wed, Nov 28, 2018	2.68	2.71	2.65	2.70
2185	NASDAQ	GNSS	Tue, Nov 27, 2018	2.68	2.76	2.65	2.70
2184	NASDAQ	GNSS	Mon, Nov 26, 2018	2.77	2.78	2.69	2.69
2183	NASDAQ	GNSS	Fri, Nov 23, 2018	2.67	2.75	2.61	2.75
2182	NASDAQ	GNSS	Wed, Nov 21, 2018	2.62	2.73	2.62	2.67
2181	NASDAQ	GNSS	Tue, Nov 20, 2018	2.60	2.66	2.56	2.60
2180	NASDAQ	GNSS	Mon, Nov 19, 2018	2.57	2.68	2.57	2.67
2179	NASDAQ	GNSS	Fri, Nov 16, 2018	2.72	2.76	2.50	2.62
2178	NASDAQ	GNSS	Thu, Nov 15, 2018	2.66	2.80	2.66	2.75
2177	NASDAQ	GNSS	Wed, Nov 14, 2018	2.84	2.85	2.65	2.65
2176	NASDAQ	GNSS	Tue, Nov 13, 2018	2.80	2.88	2.76	2.84
2175	NASDAQ	GNSS	Mon, Nov 12, 2018	2.90	2.92	2.77	2.77
2174	NASDAQ	GNSS	Fri, Nov 9, 2018	2.88	2.92	2.80	2.89
2173	NASDAQ	GNSS	Thu, Nov 8, 2018	2.98	2.99	2.89	2.92
2172	NASDAQ	GNSS	Wed, Nov 7, 2018	2.97	2.99	2.93	2.97
2171	NASDAQ	GNSS	Tue, Nov 6, 2018	2.88	2.94	2.88	2.94
2170	NASDAQ	GNSS	Mon, Nov 5, 2018	2.96	2.97	2.87	2.87
2169	NASDAQ	GNSS	Fri, Nov 2, 2018	2.96	3.00	2.93	2.96
2168	NASDAQ	GNSS	Thu, Nov 1, 2018	2.98	3.00	2.97	2.99
2167	NASDAQ	GNSS	Wed, Oct 31, 2018	2.94	3.00	2.92	2.95
2166	NASDAQ	GNSS	Tue, Oct 30, 2018	2.89	2.98	2.89	2.94
2165	NASDAQ	GNSS	Mon, Oct 29, 2018	2.95	2.98	2.85	2.90
2164	NASDAQ	GNSS	Fri, Oct 26, 2018	2.78	2.90	2.77	2.90
2163	NASDAQ	GNSS	Thu, Oct 25, 2018	2.84	3.01	2.72	2.82
2162	NASDAQ	GNSS	Wed, Oct 24, 2018	2.92	2.98	2.77	2.87
2161	NASDAQ	GNSS	Tue, Oct 23, 2018	2.87	2.98	2.87	2.93
2160	NASDAQ	GNSS	Mon, Oct 22, 2018	3.02	3.05	2.92	2.92
2159	NASDAQ	GNSS	Fri, Oct 19, 2018	3.00	3.04	2.98	3.03
2158	NASDAQ	GNSS	Thu, Oct 18, 2018	3.07	3.07	2.92	3.00
2157	NASDAQ	GNSS	Wed, Oct 17, 2018	3.05	3.10	3.02	3.06
2156	NASDAQ	GNSS	Tue, Oct 16, 2018	2.98	3.11	2.98	3.05
2155	NASDAQ	GNSS	Mon, Oct 15, 2018	2.88	3.02	2.76	2.98
2154	NASDAQ	GNSS	Fri, Oct 12, 2018	2.80	2.92	2.80	2.86
2153	NASDAQ	GNSS	Thu, Oct 11, 2018	2.86	2.95	2.78	2.80
2152	NASDAQ	GNSS	Wed, Oct 10, 2018	2.96	2.98	2.75	2.88
2151	NASDAQ	GNSS	Tue, Oct 9, 2018	2.98	3.02	2.94	2.94
2150	NASDAQ	GNSS	Mon, Oct 8, 2018	2.94	3.05	2.92	2.97
2149	NASDAQ	GNSS	Fri, Oct 5, 2018	3.00	3.02	2.93	3.00
2148	NASDAQ	GNSS	Thu, Oct 4, 2018	3.01	3.06	2.96	2.98
2147	NASDAQ	GNSS	Wed, Oct 3, 2018	3.02	3.06	3.00	3.01
2146	NASDAQ	GNSS	Tue, Oct 2, 2018	2.97	3.02	2.95	3.02
2145	NASDAQ	GNSS	Mon, Oct 1, 2018	3.10	3.10	2.91	2.96
2144	NASDAQ	GNSS	Fri, Sep 28, 2018	3.04	3.19	3.00	3.06
2143	NASDAQ	GNSS	Thu, Sep 27, 2018	3.03	3.04	2.96	3.04
2142	NASDAQ	GNSS	Wed, Sep 26, 2018	2.96	3.08	2.96	3.00
2141	NASDAQ	GNSS	Tue, Sep 25, 2018	3.00	3.07	2.96	2.96
2140	NASDAQ	GNSS	Mon, Sep 24, 2018	3.01	3.09	2.96	3.02
2139	NASDAQ	GNSS	Fri, Sep 21, 2018	3.03	3.09	2.96	3.04
2138	NASDAQ	GNSS	Thu, Sep 20, 2018	3.11	3.11	3.02	3.05
2137	NASDAQ	GNSS	Wed, Sep 19, 2018	3.01	3.01	2.89	3.00
2136	NASDAQ	GNSS	Tue, Sep 18, 2018	3.08	3.08	2.99	3.01
2135	NASDAQ	GNSS	Mon, Sep 17, 2018	3.03	3.08	3.00	3.00
2134	NASDAQ	GNSS	Fri, Sep 14, 2018	3.00	3.04	2.99	3.01
2133	NASDAQ	GNSS	Thu, Sep 13, 2018	3.08	3.10	2.95	2.99
2132	NASDAQ	GNSS	Wed, Sep 12, 2018	3.04	3.06	2.96	3.03
2131	NASDAQ	GNSS	Tue, Sep 11, 2018	3.02	3.10	3.00	3.03
2130	NASDAQ	GNSS	Mon, Sep 10, 2018	3.07	3.10	3.03	3.05
2129	NASDAQ	GNSS	Fri, Sep 7, 2018	3.04	3.20	3.03	3.05
2128	NASDAQ	GNSS	Thu, Sep 6, 2018	3.04	3.08	3.01	3.05
2127	NASDAQ	GNSS	Wed, Sep 5, 2018	3.09	3.10	3.00	3.03
2126	NASDAQ	GNSS	Tue, Sep 4, 2018	3.05	3.10	3.04	3.10
2125	NASDAQ	GNSS	Fri, Aug 31, 2018	3.05	3.13	2.98	3.04
2124	NASDAQ	GNSS	Thu, Aug 30, 2018	3.18	3.18	3.02	3.07
2123	NASDAQ	GNSS	Wed, Aug 29, 2018	3.09	3.20	3.09	3.15
2122	NASDAQ	GNSS	Tue, Aug 28, 2018	3.17	3.25	3.09	3.09
2121	NASDAQ	GNSS	Mon, Aug 27, 2018	3.44	3.50	3.11	3.16
2120	NASDAQ	GNSS	Fri, Aug 24, 2018	3.35	3.45	3.32	3.41
2119	NASDAQ	GNSS	Thu, Aug 23, 2018	3.31	3.58	3.27	3.35
2118	NASDAQ	GNSS	Wed, Aug 22, 2018	3.25	3.28	3.23	3.27
2117	NASDAQ	GNSS	Tue, Aug 21, 2018	3.16	3.27	3.12	3.25
2116	NASDAQ	GNSS	Mon, Aug 20, 2018	3.08	3.20	3.08	3.15
2115	NASDAQ	GNSS	Fri, Aug 17, 2018	2.98	3.07	2.96	3.02
2114	NASDAQ	GNSS	Thu, Aug 16, 2018	2.82	2.99	2.82	2.96
2113	NASDAQ	GNSS	Wed, Aug 15, 2018	2.99	2.99	2.58	2.83
2112	NASDAQ	GNSS	Tue, Aug 14, 2018	2.85	2.90	2.78	2.86
2111	NASDAQ	GNSS	Mon, Aug 13, 2018	2.87	2.90	2.80	2.84
2110	NASDAQ	GNSS	Fri, Aug 10, 2018	2.82	2.85	2.80	2.81
2109	NASDAQ	GNSS	Thu, Aug 9, 2018	2.84	2.89	2.77	2.82
2108	NASDAQ	GNSS	Wed, Aug 8, 2018	2.82	2.88	2.74	2.83
2107	NASDAQ	GNSS	Tue, Aug 7, 2018	2.80	2.90	2.75	2.75
2106	NASDAQ	GNSS	Mon, Aug 6, 2018	2.70	2.84	2.70	2.80
2105	NASDAQ	GNSS	Fri, Aug 3, 2018	2.72	2.87	2.65	2.71
2104	NASDAQ	GNSS	Thu, Aug 2, 2018	2.69	2.89	2.65	2.71
2103	NASDAQ	GNSS	Wed, Aug 1, 2018	2.77	2.94	2.70	2.75
2102	NASDAQ	GNSS	Tue, Jul 31, 2018	2.72	2.85	2.72	2.73
2101	NASDAQ	GNSS	Mon, Jul 30, 2018	2.75	2.78	2.64	2.75
2100	NASDAQ	GNSS	Fri, Jul 27, 2018	2.77	2.81	2.71	2.78
2099	NASDAQ	GNSS	Thu, Jul 26, 2018	2.84	2.84	2.70	2.78
2098	NASDAQ	GNSS	Wed, Jul 25, 2018	2.80	2.84	2.76	2.80
2097	NASDAQ	GNSS	Tue, Jul 24, 2018	2.89	2.89	2.74	2.80
2096	NASDAQ	GNSS	Mon, Jul 23, 2018	2.93	2.99	2.85	2.87
2095	NASDAQ	GNSS	Fri, Jul 20, 2018	2.97	3.00	2.90	2.95
2094	NASDAQ	GNSS	Thu, Jul 19, 2018	2.89	3.00	2.89	2.97
2093	NASDAQ	GNSS	Wed, Jul 18, 2018	2.94	2.98	2.83	2.89
2092	NASDAQ	GNSS	Tue, Jul 17, 2018	2.83	2.97	2.82	2.92
2091	NASDAQ	GNSS	Mon, Jul 16, 2018	2.74	2.83	2.72	2.81
2090	NASDAQ	GNSS	Fri, Jul 13, 2018	2.77	2.78	2.73	2.76
2089	NASDAQ	GNSS	Thu, Jul 12, 2018	2.67	2.80	2.52	2.77
2088	NASDAQ	GNSS	Wed, Jul 11, 2018	2.67	2.72	2.57	2.66
2087	NASDAQ	GNSS	Tue, Jul 10, 2018	2.63	2.67	2.63	2.66
2086	NASDAQ	GNSS	Mon, Jul 9, 2018	2.67	2.67	2.63	2.63
2085	NASDAQ	GNSS	Fri, Jul 6, 2018	2.64	2.67	2.64	2.66
2084	NASDAQ	GNSS	Thu, Jul 5, 2018	2.63	2.67	2.63	2.63
2083	NASDAQ	GNSS	Tue, Jul 3, 2018	2.64	2.66	2.62	2.64
2082	NASDAQ	GNSS	Mon, Jul 2, 2018	2.65	2.67	2.58	2.64
2081	NASDAQ	GNSS	Fri, Jun 29, 2018	2.62	2.67	2.51	2.63
2080	NASDAQ	GNSS	Thu, Jun 28, 2018	2.50	2.63	2.46	2.59
2079	NASDAQ	GNSS	Wed, Jun 27, 2018	2.50	2.56	2.50	2.52
2078	NASDAQ	GNSS	Tue, Jun 26, 2018	2.50	2.52	2.45	2.49
2077	NASDAQ	GNSS	Mon, Jun 25, 2018	2.56	2.58	2.45	2.46
2076	NASDAQ	GNSS	Fri, Jun 22, 2018	2.51	2.59	2.51	2.56
2075	NASDAQ	GNSS	Thu, Jun 21, 2018	2.49	2.55	2.47	2.53
2074	NASDAQ	GNSS	Wed, Jun 20, 2018	2.44	2.49	2.30	2.48
2073	NASDAQ	GNSS	Tue, Jun 19, 2018	2.46	2.47	2.35	2.41
2072	NASDAQ	GNSS	Mon, Jun 18, 2018	2.27	2.48	2.27	2.45
2071	NASDAQ	GNSS	Fri, Jun 15, 2018	2.22	2.40	2.19	2.31
2070	NASDAQ	GNSS	Thu, Jun 14, 2018	2.20	2.25	2.19	2.24
2069	NASDAQ	GNSS	Wed, Jun 13, 2018	2.13	2.26	2.13	2.18
2068	NASDAQ	GNSS	Tue, Jun 12, 2018	2.12	2.21	2.10	2.15
2067	NASDAQ	GNSS	Mon, Jun 11, 2018	2.10	2.20	2.10	2.14
2066	NASDAQ	GNSS	Fri, Jun 8, 2018	2.04	2.18	2.04	2.10
2065	NASDAQ	GNSS	Thu, Jun 7, 2018	1.98	2.05	1.96	2.02
2064	NASDAQ	GNSS	Wed, Jun 6, 2018	1.99	2.10	1.97	1.97
2063	NASDAQ	GNSS	Tue, Jun 5, 2018	1.97	2.04	1.96	1.98
2062	NASDAQ	GNSS	Mon, Jun 4, 2018	2.02	2.07	1.94	2.00
2061	NASDAQ	GNSS	Fri, Jun 1, 2018	2.16	2.16	2.00	2.02
2060	NASDAQ	GNSS	Thu, May 31, 2018	2.18	2.20	2.10	2.10
2059	NASDAQ	GNSS	Wed, May 30, 2018	2.21	2.21	2.18	2.18
2058	NASDAQ	GNSS	Tue, May 29, 2018	2.20	2.21	2.17	2.21
2057	NASDAQ	GNSS	Fri, May 25, 2018	2.21	2.24	2.21	2.22
2056	NASDAQ	GNSS	Thu, May 24, 2018	2.27	2.27	2.21	2.22
2055	NASDAQ	GNSS	Wed, May 23, 2018	2.25	2.29	2.24	2.24
2054	NASDAQ	GNSS	Tue, May 22, 2018	2.26	2.26	2.22	2.24
2053	NASDAQ	GNSS	Mon, May 21, 2018	2.21	2.29	2.19	2.24
2052	NASDAQ	GNSS	Fri, May 18, 2018	2.28	2.33	2.18	2.21
2051	NASDAQ	GNSS	Thu, May 17, 2018	2.22	2.30	2.21	2.21
2050	NASDAQ	GNSS	Wed, May 16, 2018	2.29	2.35	2.18	2.21
2049	NASDAQ	GNSS	Tue, May 15, 2018	2.35	2.35	2.28	2.30
2048	NASDAQ	GNSS	Mon, May 14, 2018	2.36	2.38	2.33	2.34
2047	NASDAQ	GNSS	Fri, May 11, 2018	2.31	2.36	2.28	2.35
2046	NASDAQ	GNSS	Thu, May 10, 2018	2.30	2.34	2.28	2.31
2045	NASDAQ	GNSS	Wed, May 9, 2018	2.34	2.35	2.27	2.33
2044	NASDAQ	GNSS	Tue, May 8, 2018	2.36	2.39	2.26	2.35
2043	NASDAQ	GNSS	Mon, May 7, 2018	2.35	2.38	2.31	2.33
2042	NASDAQ	GNSS	Fri, May 4, 2018	2.30	2.35	2.29	2.35
2041	NASDAQ	GNSS	Thu, May 3, 2018	2.34	2.36	2.26	2.27
2040	NASDAQ	GNSS	Wed, May 2, 2018	2.30	2.34	2.26	2.29
2039	NASDAQ	GNSS	Tue, May 1, 2018	2.30	2.35	2.30	2.30
2038	NASDAQ	GNSS	Mon, Apr 30, 2018	2.35	2.41	2.31	2.34
2037	NASDAQ	GNSS	Fri, Apr 27, 2018	2.31	2.39	2.30	2.35
2036	NASDAQ	GNSS	Thu, Apr 26, 2018	2.35	2.38	2.29	2.31
2035	NASDAQ	GNSS	Wed, Apr 25, 2018	2.34	2.38	2.34	2.35
2034	NASDAQ	GNSS	Tue, Apr 24, 2018	2.35	2.38	2.28	2.35
2033	NASDAQ	GNSS	Mon, Apr 23, 2018	2.40	2.40	2.35	2.37
2032	NASDAQ	GNSS	Fri, Apr 20, 2018	2.41	2.43	2.39	2.41
2031	NASDAQ	GNSS	Thu, Apr 19, 2018	2.42	2.45	2.29	2.40
2030	NASDAQ	GNSS	Wed, Apr 18, 2018	2.43	2.46	2.42	2.42
2029	NASDAQ	GNSS	Tue, Apr 17, 2018	2.41	2.45	2.40	2.45
2028	NASDAQ	GNSS	Mon, Apr 16, 2018	2.40	2.45	2.38	2.42
2027	NASDAQ	GNSS	Fri, Apr 13, 2018	2.40	2.42	2.37	2.40
2026	NASDAQ	GNSS	Thu, Apr 12, 2018	2.39	2.44	2.29	2.40
2025	NASDAQ	GNSS	Wed, Apr 11, 2018	2.31	2.36	2.29	2.35
2024	NASDAQ	GNSS	Tue, Apr 10, 2018	2.29	2.36	2.29	2.33
2023	NASDAQ	GNSS	Mon, Apr 9, 2018	2.24	2.32	2.24	2.30
2022	NASDAQ	GNSS	Fri, Apr 6, 2018	2.26	2.29	2.20	2.29
2021	NASDAQ	GNSS	Thu, Apr 5, 2018	2.23	2.29	2.22	2.28
2020	NASDAQ	GNSS	Wed, Apr 4, 2018	2.20	2.24	2.19	2.24
2019	NASDAQ	GNSS	Tue, Apr 3, 2018	2.25	2.26	2.18	2.20
2018	NASDAQ	GNSS	Mon, Apr 2, 2018	2.31	2.37	2.21	2.26
2017	NASDAQ	GNSS	Thu, Mar 29, 2018	2.26	2.35	2.26	2.30
2016	NASDAQ	GNSS	Wed, Mar 28, 2018	2.27	2.28	2.21	2.21
2015	NASDAQ	GNSS	Tue, Mar 27, 2018	2.27	2.34	2.27	2.32
2014	NASDAQ	GNSS	Mon, Mar 26, 2018	2.24	2.31	2.18	2.25
2013	NASDAQ	GNSS	Fri, Mar 23, 2018	2.17	2.26	2.16	2.24
2012	NASDAQ	GNSS	Thu, Mar 22, 2018	2.22	2.27	2.16	2.23
2011	NASDAQ	GNSS	Wed, Mar 21, 2018	2.22	2.30	2.20	2.25
2010	NASDAQ	GNSS	Tue, Mar 20, 2018	2.21	2.31	2.20	2.23
2009	NASDAQ	GNSS	Mon, Mar 19, 2018	2.25	2.27	2.20	2.22
2008	NASDAQ	GNSS	Fri, Mar 16, 2018	2.27	2.32	2.25	2.28
2007	NASDAQ	GNSS	Thu, Mar 15, 2018	2.24	2.28	2.17	2.26
2006	NASDAQ	GNSS	Wed, Mar 14, 2018	2.29	2.29	2.19	2.23
2005	NASDAQ	GNSS	Tue, Mar 13, 2018	2.32	2.32	2.27	2.29
2004	NASDAQ	GNSS	Mon, Mar 12, 2018	2.34	2.39	2.26	2.31
2003	NASDAQ	GNSS	Fri, Mar 9, 2018	2.19	2.30	2.19	2.30
2002	NASDAQ	GNSS	Thu, Mar 8, 2018	2.21	2.25	2.16	2.17
2001	NASDAQ	GNSS	Wed, Mar 7, 2018	2.18	2.25	2.18	2.22
2000	NASDAQ	GNSS	Tue, Mar 6, 2018	2.26	2.32	2.20	2.21
1999	NASDAQ	GNSS	Mon, Mar 5, 2018	2.22	2.32	2.19	2.27
1998	NASDAQ	GNSS	Fri, Mar 2, 2018	2.22	2.23	2.14	2.20
1997	NASDAQ	GNSS	Thu, Mar 1, 2018	2.22	2.25	2.16	2.24
1996	NASDAQ	GNSS	Wed, Feb 28, 2018	2.23	2.28	2.17	2.25
1995	NASDAQ	GNSS	Tue, Feb 27, 2018	2.19	2.23	2.14	2.17
1994	NASDAQ	GNSS	Mon, Feb 26, 2018	2.28	2.33	2.14	2.17
1993	NASDAQ	GNSS	Fri, Feb 23, 2018	2.29	2.37	2.28	2.29
1992	NASDAQ	GNSS	Thu, Feb 22, 2018	2.31	2.32	2.27	2.29
1991	NASDAQ	GNSS	Wed, Feb 21, 2018	2.33	2.38	2.29	2.36
1990	NASDAQ	GNSS	Tue, Feb 20, 2018	2.35	2.38	2.30	2.33
1989	NASDAQ	GNSS	Fri, Feb 16, 2018	2.30	2.34	2.27	2.32
1988	NASDAQ	GNSS	Thu, Feb 15, 2018	2.33	2.35	2.22	2.29
1987	NASDAQ	GNSS	Wed, Feb 14, 2018	2.25	2.33	2.21	2.31
1986	NASDAQ	GNSS	Tue, Feb 13, 2018	2.10	2.33	2.10	2.24
1985	NASDAQ	GNSS	Mon, Feb 12, 2018	2.10	2.20	2.05	2.13
1984	NASDAQ	GNSS	Fri, Feb 9, 2018	2.18	2.23	1.94	2.13
1983	NASDAQ	GNSS	Thu, Feb 8, 2018	2.22	2.25	2.14	2.17
1982	NASDAQ	GNSS	Wed, Feb 7, 2018	2.18	2.28	2.15	2.22
1981	NASDAQ	GNSS	Tue, Feb 6, 2018	2.25	2.39	2.15	2.17
1980	NASDAQ	GNSS	Mon, Feb 5, 2018	2.35	2.38	2.25	2.29
1979	NASDAQ	GNSS	Fri, Feb 2, 2018	2.43	2.49	2.35	2.38
1978	NASDAQ	GNSS	Thu, Feb 1, 2018	2.50	2.55	2.41	2.43
1977	NASDAQ	GNSS	Wed, Jan 31, 2018	2.38	2.52	2.34	2.51
1976	NASDAQ	GNSS	Tue, Jan 30, 2018	2.42	2.42	2.37	2.39
1975	NASDAQ	GNSS	Mon, Jan 29, 2018	2.48	2.54	2.39	2.41
1974	NASDAQ	GNSS	Fri, Jan 26, 2018	2.37	2.54	2.33	2.52
1973	NASDAQ	GNSS	Thu, Jan 25, 2018	2.36	2.38	2.30	2.35
1972	NASDAQ	GNSS	Wed, Jan 24, 2018	2.42	2.42	2.31	2.35
1971	NASDAQ	GNSS	Tue, Jan 23, 2018	2.27	2.45	2.26	2.38
1970	NASDAQ	GNSS	Mon, Jan 22, 2018	2.30	2.31	2.23	2.26
1969	NASDAQ	GNSS	Fri, Jan 19, 2018	2.30	2.34	2.20	2.28
1968	NASDAQ	GNSS	Thu, Jan 18, 2018	2.36	2.36	2.26	2.26
1967	NASDAQ	GNSS	Wed, Jan 17, 2018	2.31	2.36	2.26	2.27
1966	NASDAQ	GNSS	Tue, Jan 16, 2018	2.30	2.33	2.26	2.29
1965	NASDAQ	GNSS	Fri, Jan 12, 2018	2.32	2.38	2.26	2.31
1964	NASDAQ	GNSS	Thu, Jan 11, 2018	2.35	2.40	2.27	2.34
1963	NASDAQ	GNSS	Wed, Jan 10, 2018	2.31	2.37	2.25	2.31
1962	NASDAQ	GNSS	Tue, Jan 9, 2018	2.31	2.43	2.30	2.31
1961	NASDAQ	GNSS	Mon, Jan 8, 2018	2.26	2.32	2.22	2.28
1960	NASDAQ	GNSS	Fri, Jan 5, 2018	2.23	2.32	2.22	2.26
1959	NASDAQ	GNSS	Thu, Jan 4, 2018	2.26	2.34	2.26	2.26
1958	NASDAQ	GNSS	Wed, Jan 3, 2018	2.36	2.42	2.20	2.25
1957	NASDAQ	GNSS	Tue, Jan 2, 2018	2.46	2.49	2.35	2.37
1956	NASDAQ	GNSS	Fri, Dec 29, 2017	2.40	2.51	2.40	2.49
1955	NASDAQ	GNSS	Thu, Dec 28, 2017	2.43	2.49	2.40	2.43
1954	NASDAQ	GNSS	Wed, Dec 27, 2017	2.45	2.51	2.39	2.44
1953	NASDAQ	GNSS	Tue, Dec 26, 2017	2.42	2.47	2.42	2.45
1952	NASDAQ	GNSS	Fri, Dec 22, 2017	2.44	2.52	2.42	2.45
1951	NASDAQ	GNSS	Thu, Dec 21, 2017	2.52	2.54	2.42	2.47
1950	NASDAQ	GNSS	Wed, Dec 20, 2017	2.56	2.56	2.41	2.42
1949	NASDAQ	GNSS	Tue, Dec 19, 2017	2.57	2.57	2.52	2.52
1948	NASDAQ	GNSS	Mon, Dec 18, 2017	2.45	2.58	2.43	2.54
1947	NASDAQ	GNSS	Fri, Dec 15, 2017	2.32	2.41	2.28	2.41
1946	NASDAQ	GNSS	Thu, Dec 14, 2017	2.37	2.45	2.31	2.32
1945	NASDAQ	GNSS	Wed, Dec 13, 2017	2.45	2.49	2.27	2.37
1944	NASDAQ	GNSS	Tue, Dec 12, 2017	2.23	2.45	2.23	2.45
1943	NASDAQ	GNSS	Mon, Dec 11, 2017	2.22	2.27	2.14	2.22
1942	NASDAQ	GNSS	Fri, Dec 8, 2017	2.20	2.23	2.10	2.23
1941	NASDAQ	GNSS	Thu, Dec 7, 2017	2.14	2.23	2.09	2.21
1940	NASDAQ	GNSS	Wed, Dec 6, 2017	2.09	2.15	2.06	2.14
1939	NASDAQ	GNSS	Tue, Dec 5, 2017	2.12	2.17	2.06	2.08
1938	NASDAQ	GNSS	Mon, Dec 4, 2017	2.12	2.12	2.04	2.04
1937	NASDAQ	GNSS	Fri, Dec 1, 2017	2.10	2.13	2.03	2.12
1936	NASDAQ	GNSS	Thu, Nov 30, 2017	2.02	2.16	2.01	2.14
1935	NASDAQ	GNSS	Wed, Nov 29, 2017	2.01	2.13	2.01	2.04
1934	NASDAQ	GNSS	Tue, Nov 28, 2017	2.00	2.02	1.99	2.02
1933	NASDAQ	GNSS	Mon, Nov 27, 2017	2.02	2.04	1.98	2.00
1932	NASDAQ	GNSS	Fri, Nov 24, 2017	2.02	2.08	1.98	2.05
1931	NASDAQ	GNSS	Wed, Nov 22, 2017	2.07	2.07	1.97	2.00
1930	NASDAQ	GNSS	Tue, Nov 21, 2017	2.03	2.09	2.03	2.03
1929	NASDAQ	GNSS	Mon, Nov 20, 2017	2.03	2.10	2.03	2.05
1928	NASDAQ	GNSS	Fri, Nov 17, 2017	1.99	2.05	1.97	2.04
1927	NASDAQ	GNSS	Thu, Nov 16, 2017	1.89	2.04	1.88	1.98
1926	NASDAQ	GNSS	Wed, Nov 15, 2017	2.03	2.04	1.86	1.88
1925	NASDAQ	GNSS	Tue, Nov 14, 2017	2.01	2.04	1.95	2.04
1924	NASDAQ	GNSS	Mon, Nov 13, 2017	2.06	2.10	2.00	2.03
1923	NASDAQ	GNSS	Fri, Nov 10, 2017	1.98	2.07	1.98	2.03
1922	NASDAQ	GNSS	Thu, Nov 9, 2017	2.02	2.05	1.98	2.01
1921	NASDAQ	GNSS	Wed, Nov 8, 2017	2.03	2.06	2.00	2.04
1920	NASDAQ	GNSS	Tue, Nov 7, 2017	2.09	2.09	2.00	2.03
1919	NASDAQ	GNSS	Mon, Nov 6, 2017	2.10	2.12	2.00	2.06
1918	NASDAQ	GNSS	Fri, Nov 3, 2017	2.13	2.13	2.05	2.08
1917	NASDAQ	GNSS	Thu, Nov 2, 2017	2.10	2.12	2.06	2.12
1916	NASDAQ	GNSS	Wed, Nov 1, 2017	2.14	2.17	2.06	2.13
1915	NASDAQ	GNSS	Tue, Oct 31, 2017	2.08	2.16	2.06	2.14
1914	NASDAQ	GNSS	Mon, Oct 30, 2017	2.15	2.15	2.05	2.09
1913	NASDAQ	GNSS	Fri, Oct 27, 2017	2.18	2.19	2.11	2.18
1912	NASDAQ	GNSS	Thu, Oct 26, 2017	2.18	2.18	2.03	2.15
1911	NASDAQ	GNSS	Wed, Oct 25, 2017	2.19	2.21	2.15	2.15
1910	NASDAQ	GNSS	Tue, Oct 24, 2017	2.06	2.17	2.05	2.16
1909	NASDAQ	GNSS	Mon, Oct 23, 2017	2.10	2.12	2.01	2.01
1908	NASDAQ	GNSS	Fri, Oct 20, 2017	2.01	2.10	1.97	2.10
1907	NASDAQ	GNSS	Thu, Oct 19, 2017	1.96	2.01	1.90	2.01
1906	NASDAQ	GNSS	Wed, Oct 18, 2017	1.94	2.02	1.90	1.97
1905	NASDAQ	GNSS	Tue, Oct 17, 2017	1.99	2.03	1.90	1.92
1904	NASDAQ	GNSS	Mon, Oct 16, 2017	2.02	2.02	1.95	1.97
1903	NASDAQ	GNSS	Fri, Oct 13, 2017	2.01	2.05	1.96	2.01
1902	NASDAQ	GNSS	Thu, Oct 12, 2017	2.05	2.09	1.99	2.02
1901	NASDAQ	GNSS	Wed, Oct 11, 2017	2.11	2.12	2.04	2.06
1900	NASDAQ	GNSS	Tue, Oct 10, 2017	2.08	2.13	2.04	2.08
1899	NASDAQ	GNSS	Mon, Oct 9, 2017	2.15	2.15	2.06	2.06
1898	NASDAQ	GNSS	Fri, Oct 6, 2017	1.99	2.15	1.97	2.14
1897	NASDAQ	GNSS	Thu, Oct 5, 2017	2.06	2.07	1.98	2.01
1896	NASDAQ	GNSS	Wed, Oct 4, 2017	2.00	2.11	1.99	2.06
1895	NASDAQ	GNSS	Tue, Oct 3, 2017	2.00	2.07	1.99	2.01
1894	NASDAQ	GNSS	Mon, Oct 2, 2017	2.12	2.16	2.05	2.06
1893	NASDAQ	GNSS	Fri, Sep 29, 2017	2.13	2.25	1.95	2.13
1892	NASDAQ	GNSS	Thu, Sep 28, 2017	2.04	2.20	1.98	2.13
1891	NASDAQ	GNSS	Wed, Sep 27, 2017	1.93	2.05	1.89	1.95
1890	NASDAQ	GNSS	Tue, Sep 26, 2017	1.80	1.99	1.75	1.94
1889	NASDAQ	GNSS	Mon, Sep 25, 2017	1.80	1.83	1.77	1.81
1888	NASDAQ	GNSS	Fri, Sep 22, 2017	1.78	1.84	1.75	1.83
1887	NASDAQ	GNSS	Thu, Sep 21, 2017	1.81	1.81	1.77	1.77
1886	NASDAQ	GNSS	Wed, Sep 20, 2017	1.77	1.89	1.75	1.81
1885	NASDAQ	GNSS	Tue, Sep 19, 2017	1.76	1.81	1.76	1.76
1884	NASDAQ	GNSS	Mon, Sep 18, 2017	1.75	1.82	1.75	1.75
1883	NASDAQ	GNSS	Fri, Sep 15, 2017	1.71	1.80	1.67	1.74
1882	NASDAQ	GNSS	Thu, Sep 14, 2017	1.71	1.78	1.70	1.71
1881	NASDAQ	GNSS	Wed, Sep 13, 2017	1.70	1.75	1.70	1.72
1880	NASDAQ	GNSS	Tue, Sep 12, 2017	1.75	1.78	1.68	1.72
1879	NASDAQ	GNSS	Mon, Sep 11, 2017	1.80	1.87	1.71	1.71
1878	NASDAQ	GNSS	Fri, Sep 8, 2017	1.69	1.89	1.68	1.78
1877	NASDAQ	GNSS	Thu, Sep 7, 2017	1.71	1.74	1.64	1.66
1876	NASDAQ	GNSS	Wed, Sep 6, 2017	1.75	1.75	1.71	1.72
1875	NASDAQ	GNSS	Tue, Sep 5, 2017	1.69	1.73	1.69	1.72
1874	NASDAQ	GNSS	Fri, Sep 1, 2017	1.67	1.74	1.67	1.70
1873	NASDAQ	GNSS	Thu, Aug 31, 2017	1.73	1.75	1.71	1.71
1872	NASDAQ	GNSS	Wed, Aug 30, 2017	1.71	1.75	1.66	1.69
1871	NASDAQ	GNSS	Tue, Aug 29, 2017	1.67	1.73	1.66	1.70
1870	NASDAQ	GNSS	Mon, Aug 28, 2017	1.70	1.74	1.65	1.67
1869	NASDAQ	GNSS	Fri, Aug 25, 2017	1.64	1.70	1.61	1.68
1868	NASDAQ	GNSS	Thu, Aug 24, 2017	1.58	1.68	1.55	1.63
1867	NASDAQ	GNSS	Wed, Aug 23, 2017	1.50	1.61	1.50	1.56
1866	NASDAQ	GNSS	Tue, Aug 22, 2017	1.53	1.65	1.53	1.62
1865	NASDAQ	GNSS	Mon, Aug 21, 2017	1.57	1.62	1.52	1.52
1864	NASDAQ	GNSS	Fri, Aug 18, 2017	1.59	1.60	1.55	1.60
1863	NASDAQ	GNSS	Thu, Aug 17, 2017	1.58	1.61	1.53	1.61
1862	NASDAQ	GNSS	Wed, Aug 16, 2017	1.58	1.61	1.52	1.56
1861	NASDAQ	GNSS	Tue, Aug 15, 2017	1.63	1.63	1.56	1.59
1860	NASDAQ	GNSS	Mon, Aug 14, 2017	1.50	1.64	1.47	1.64
1859	NASDAQ	GNSS	Fri, Aug 11, 2017	1.52	1.52	1.46	1.50
1858	NASDAQ	GNSS	Thu, Aug 10, 2017	1.51	1.52	1.50	1.52
1857	NASDAQ	GNSS	Wed, Aug 9, 2017	1.51	1.54	1.48	1.48
1856	NASDAQ	GNSS	Tue, Aug 8, 2017	1.54	1.54	1.51	1.51
1855	NASDAQ	GNSS	Mon, Aug 7, 2017	1.56	1.57	1.52	1.53
1854	NASDAQ	GNSS	Fri, Aug 4, 2017	1.53	1.58	1.51	1.58
1853	NASDAQ	GNSS	Thu, Aug 3, 2017	1.55	1.60	1.52	1.53
1852	NASDAQ	GNSS	Wed, Aug 2, 2017	1.54	1.60	1.53	1.55
1851	NASDAQ	GNSS	Tue, Aug 1, 2017	1.61	1.61	1.55	1.57
1850	NASDAQ	GNSS	Mon, Jul 31, 2017	1.62	1.63	1.56	1.60
1849	NASDAQ	GNSS	Fri, Jul 28, 2017	1.62	1.70	1.61	1.62
1848	NASDAQ	GNSS	Thu, Jul 27, 2017	1.66	1.73	1.63	1.63
1847	NASDAQ	GNSS	Wed, Jul 26, 2017	1.70	1.74	1.68	1.68
1846	NASDAQ	GNSS	Tue, Jul 25, 2017	1.73	1.77	1.72	1.73
1845	NASDAQ	GNSS	Mon, Jul 24, 2017	1.73	1.73	1.70	1.72
1844	NASDAQ	GNSS	Fri, Jul 21, 2017	1.70	1.72	1.70	1.72
1843	NASDAQ	GNSS	Thu, Jul 20, 2017	1.74	1.74	1.68	1.70
1842	NASDAQ	GNSS	Wed, Jul 19, 2017	1.74	1.74	1.71	1.72
1841	NASDAQ	GNSS	Tue, Jul 18, 2017	1.75	1.75	1.71	1.75
1840	NASDAQ	GNSS	Mon, Jul 17, 2017	1.75	1.75	1.70	1.71
1839	NASDAQ	GNSS	Fri, Jul 14, 2017	1.75	1.81	1.72	1.74
1838	NASDAQ	GNSS	Thu, Jul 13, 2017	1.86	1.88	1.76	1.82
1837	NASDAQ	GNSS	Wed, Jul 12, 2017	1.91	1.99	1.86	1.88
1836	NASDAQ	GNSS	Tue, Jul 11, 2017	1.76	1.82	1.75	1.79
1835	NASDAQ	GNSS	Mon, Jul 10, 2017	1.75	1.79	1.75	1.77
1834	NASDAQ	GNSS	Fri, Jul 7, 2017	1.76	1.80	1.75	1.79
1833	NASDAQ	GNSS	Thu, Jul 6, 2017	1.82	1.84	1.74	1.77
1832	NASDAQ	GNSS	Wed, Jul 5, 2017	1.70	1.84	1.70	1.82
1831	NASDAQ	GNSS	Mon, Jul 3, 2017	1.69	1.70	1.68	1.68
1830	NASDAQ	GNSS	Fri, Jun 30, 2017	1.61	1.70	1.61	1.70
1829	NASDAQ	GNSS	Thu, Jun 29, 2017	1.64	1.66	1.60	1.62
1828	NASDAQ	GNSS	Wed, Jun 28, 2017	1.68	1.68	1.64	1.65
1827	NASDAQ	GNSS	Tue, Jun 27, 2017	1.64	1.67	1.64	1.65
1826	NASDAQ	GNSS	Mon, Jun 26, 2017	1.66	1.67	1.61	1.67
1825	NASDAQ	GNSS	Fri, Jun 23, 2017	1.62	1.68	1.62	1.68
1824	NASDAQ	GNSS	Thu, Jun 22, 2017	1.55	1.68	1.55	1.65
1823	NASDAQ	GNSS	Wed, Jun 21, 2017	1.57	1.64	1.55	1.56
1822	NASDAQ	GNSS	Tue, Jun 20, 2017	1.56	1.59	1.55	1.57
1821	NASDAQ	GNSS	Mon, Jun 19, 2017	1.59	1.59	1.54	1.56
1820	NASDAQ	GNSS	Fri, Jun 16, 2017	1.54	1.61	1.54	1.61
1819	NASDAQ	GNSS	Thu, Jun 15, 2017	1.55	1.63	1.55	1.55
1818	NASDAQ	GNSS	Wed, Jun 14, 2017	1.59	1.63	1.55	1.55
1817	NASDAQ	GNSS	Tue, Jun 13, 2017	1.62	1.63	1.58	1.62
1816	NASDAQ	GNSS	Mon, Jun 12, 2017	1.64	1.65	1.62	1.62
1815	NASDAQ	GNSS	Fri, Jun 9, 2017	1.66	1.67	1.64	1.64
1814	NASDAQ	GNSS	Thu, Jun 8, 2017	1.66	1.69	1.66	1.66
1813	NASDAQ	GNSS	Wed, Jun 7, 2017	1.65	1.68	1.65	1.68
1812	NASDAQ	GNSS	Tue, Jun 6, 2017	1.63	1.68	1.63	1.68
1811	NASDAQ	GNSS	Mon, Jun 5, 2017	1.61	1.67	1.61	1.66
1810	NASDAQ	GNSS	Fri, Jun 2, 2017	1.61	1.70	1.57	1.62
1809	NASDAQ	GNSS	Thu, Jun 1, 2017	1.70	1.73	1.67	1.67
1808	NASDAQ	GNSS	Wed, May 31, 2017	1.67	1.73	1.67	1.72
1807	NASDAQ	GNSS	Tue, May 30, 2017	1.73	1.73	1.68	1.68
1806	NASDAQ	GNSS	Fri, May 26, 2017	1.66	1.72	1.63	1.72
1805	NASDAQ	GNSS	Thu, May 25, 2017	1.73	1.73	1.64	1.72
1804	NASDAQ	GNSS	Wed, May 24, 2017	1.74	1.75	1.71	1.73
1803	NASDAQ	GNSS	Tue, May 23, 2017	1.73	1.78	1.71	1.73
1802	NASDAQ	GNSS	Mon, May 22, 2017	1.81	1.82	1.72	1.74
1801	NASDAQ	GNSS	Fri, May 19, 2017	1.74	1.84	1.71	1.83
1800	NASDAQ	GNSS	Thu, May 18, 2017	1.79	1.79	1.69	1.75
1799	NASDAQ	GNSS	Wed, May 17, 2017	1.85	1.89	1.80	1.83
1798	NASDAQ	GNSS	Tue, May 16, 2017	1.88	1.92	1.87	1.87
1797	NASDAQ	GNSS	Mon, May 15, 2017	1.83	1.91	1.81	1.85
1796	NASDAQ	GNSS	Fri, May 12, 2017	1.92	1.92	1.84	1.86
1795	NASDAQ	GNSS	Thu, May 11, 2017	1.79	1.95	1.76	1.89
1794	NASDAQ	GNSS	Wed, May 10, 2017	1.74	1.94	1.74	1.82
1793	NASDAQ	GNSS	Tue, May 9, 2017	1.74	1.77	1.54	1.73
1792	NASDAQ	GNSS	Mon, May 8, 2017	1.73	1.75	1.65	1.72
1791	NASDAQ	GNSS	Fri, May 5, 2017	1.76	1.76	1.62	1.73
1790	NASDAQ	GNSS	Thu, May 4, 2017	1.67	1.79	1.59	1.70
1789	NASDAQ	GNSS	Wed, May 3, 2017	1.62	1.70	1.62	1.67
1788	NASDAQ	GNSS	Tue, May 2, 2017	1.60	1.68	1.60	1.64
1787	NASDAQ	GNSS	Mon, May 1, 2017	1.57	1.63	1.56	1.61
1786	NASDAQ	GNSS	Fri, Apr 28, 2017	1.53	1.63	1.51	1.59
1785	NASDAQ	GNSS	Thu, Apr 27, 2017	1.56	1.57	1.52	1.52
1784	NASDAQ	GNSS	Wed, Apr 26, 2017	1.55	1.64	1.55	1.56
1783	NASDAQ	GNSS	Tue, Apr 25, 2017	1.56	1.57	1.50	1.57
1782	NASDAQ	GNSS	Mon, Apr 24, 2017	1.31	1.55	1.31	1.51
1781	NASDAQ	GNSS	Fri, Apr 21, 2017	1.35	1.37	1.30	1.31
1780	NASDAQ	GNSS	Thu, Apr 20, 2017	1.32	1.38	1.32	1.34
1779	NASDAQ	GNSS	Wed, Apr 19, 2017	1.40	1.47	1.31	1.31
1778	NASDAQ	GNSS	Tue, Apr 18, 2017	1.42	1.44	1.38	1.38
1777	NASDAQ	GNSS	Mon, Apr 17, 2017	1.48	1.48	1.40	1.43
1776	NASDAQ	GNSS	Thu, Apr 13, 2017	1.41	1.47	1.41	1.47
1775	NASDAQ	GNSS	Wed, Apr 12, 2017	1.42	1.45	1.40	1.45
1774	NASDAQ	GNSS	Tue, Apr 11, 2017	1.47	1.52	1.39	1.42
1773	NASDAQ	GNSS	Mon, Apr 10, 2017	1.44	1.52	1.44	1.52
1772	NASDAQ	GNSS	Fri, Apr 7, 2017	1.42	1.44	1.38	1.44
1771	NASDAQ	GNSS	Thu, Apr 6, 2017	1.47	1.47	1.39	1.40
1770	NASDAQ	GNSS	Wed, Apr 5, 2017	1.42	1.45	1.40	1.40
1769	NASDAQ	GNSS	Tue, Apr 4, 2017	1.42	1.50	1.41	1.41
1768	NASDAQ	GNSS	Mon, Apr 3, 2017	1.53	1.55	1.42	1.42
1767	NASDAQ	GNSS	Fri, Mar 31, 2017	1.58	1.58	1.51	1.51
1766	NASDAQ	GNSS	Thu, Mar 30, 2017	1.52	1.60	1.51	1.51
1765	NASDAQ	GNSS	Wed, Mar 29, 2017	1.47	1.57	1.46	1.52
1764	NASDAQ	GNSS	Tue, Mar 28, 2017	1.49	1.50	1.46	1.46
1763	NASDAQ	GNSS	Mon, Mar 27, 2017	1.48	1.52	1.46	1.50
1762	NASDAQ	GNSS	Fri, Mar 24, 2017	1.54	1.54	1.46	1.47
1761	NASDAQ	GNSS	Thu, Mar 23, 2017	1.51	1.53	1.50	1.52
1760	NASDAQ	GNSS	Wed, Mar 22, 2017	1.53	1.57	1.46	1.53
1759	NASDAQ	GNSS	Tue, Mar 21, 2017	1.59	1.59	1.47	1.50
1758	NASDAQ	GNSS	Mon, Mar 20, 2017	1.56	1.57	1.55	1.56
1757	NASDAQ	GNSS	Fri, Mar 17, 2017	1.58	1.60	1.57	1.57
1756	NASDAQ	GNSS	Thu, Mar 16, 2017	1.55	1.60	1.55	1.59
1755	NASDAQ	GNSS	Wed, Mar 15, 2017	1.61	1.63	1.57	1.57
1754	NASDAQ	GNSS	Tue, Mar 14, 2017	1.57	1.64	1.55	1.58
1753	NASDAQ	GNSS	Mon, Mar 13, 2017	1.56	1.60	1.56	1.60
1752	NASDAQ	GNSS	Fri, Mar 10, 2017	1.60	1.60	1.56	1.56
1751	NASDAQ	GNSS	Thu, Mar 9, 2017	1.60	1.60	1.56	1.60
1750	NASDAQ	GNSS	Wed, Mar 8, 2017	1.57	1.60	1.55	1.59
1749	NASDAQ	GNSS	Tue, Mar 7, 2017	1.55	1.59	1.55	1.56
1748	NASDAQ	GNSS	Mon, Mar 6, 2017	1.60	1.60	1.55	1.58
1747	NASDAQ	GNSS	Fri, Mar 3, 2017	1.60	1.62	1.59	1.62
1746	NASDAQ	GNSS	Thu, Mar 2, 2017	1.61	1.66	1.60	1.60
1745	NASDAQ	GNSS	Wed, Mar 1, 2017	1.61	1.69	1.61	1.65
1744	NASDAQ	GNSS	Tue, Feb 28, 2017	1.66	1.66	1.59	1.59
1743	NASDAQ	GNSS	Mon, Feb 27, 2017	1.63	1.69	1.61	1.67
1742	NASDAQ	GNSS	Fri, Feb 24, 2017	1.59	1.66	1.59	1.63
1741	NASDAQ	GNSS	Thu, Feb 23, 2017	1.61	1.70	1.60	1.61
1740	NASDAQ	GNSS	Wed, Feb 22, 2017	1.68	1.74	1.61	1.62
1739	NASDAQ	GNSS	Tue, Feb 21, 2017	1.72	1.72	1.62	1.66
1738	NASDAQ	GNSS	Fri, Feb 17, 2017	1.61	1.69	1.61	1.69
1737	NASDAQ	GNSS	Thu, Feb 16, 2017	1.65	1.66	1.59	1.59
1736	NASDAQ	GNSS	Wed, Feb 15, 2017	1.59	1.71	1.59	1.66
1735	NASDAQ	GNSS	Tue, Feb 14, 2017	1.62	1.63	1.60	1.60
1734	NASDAQ	GNSS	Mon, Feb 13, 2017	1.65	1.65	1.62	1.62
1733	NASDAQ	GNSS	Fri, Feb 10, 2017	1.75	1.77	1.63	1.66
1732	NASDAQ	GNSS	Thu, Feb 9, 2017	1.61	1.85	1.61	1.75
1731	NASDAQ	GNSS	Wed, Feb 8, 2017	1.67	1.70	1.60	1.62
1730	NASDAQ	GNSS	Tue, Feb 7, 2017	1.71	1.75	1.65	1.66
1729	NASDAQ	GNSS	Mon, Feb 6, 2017	1.55	1.70	1.54	1.66
1728	NASDAQ	GNSS	Fri, Feb 3, 2017	1.50	1.59	1.50	1.55
1727	NASDAQ	GNSS	Thu, Feb 2, 2017	1.54	1.59	1.48	1.57
1726	NASDAQ	GNSS	Wed, Feb 1, 2017	1.48	1.60	1.46	1.60
1725	NASDAQ	GNSS	Tue, Jan 31, 2017	1.54	1.57	1.43	1.48
1724	NASDAQ	GNSS	Mon, Jan 30, 2017	1.51	1.57	1.51	1.55
1723	NASDAQ	GNSS	Fri, Jan 27, 2017	1.64	1.64	1.52	1.59
1722	NASDAQ	GNSS	Thu, Jan 26, 2017	1.65	1.72	1.63	1.64
1721	NASDAQ	GNSS	Wed, Jan 25, 2017	1.74	1.74	1.62	1.62
1720	NASDAQ	GNSS	Tue, Jan 24, 2017	1.67	1.75	1.62	1.75
1719	NASDAQ	GNSS	Mon, Jan 23, 2017	1.75	1.75	1.70	1.74
1718	NASDAQ	GNSS	Fri, Jan 20, 2017	1.69	1.75	1.63	1.74
1717	NASDAQ	GNSS	Thu, Jan 19, 2017	1.61	1.71	1.55	1.69
1716	NASDAQ	GNSS	Wed, Jan 18, 2017	1.64	1.66	1.61	1.61
1715	NASDAQ	GNSS	Tue, Jan 17, 2017	1.64	1.67	1.64	1.64
1714	NASDAQ	GNSS	Fri, Jan 13, 2017	1.67	1.68	1.65	1.66
1713	NASDAQ	GNSS	Thu, Jan 12, 2017	1.65	1.68	1.65	1.65
1712	NASDAQ	GNSS	Wed, Jan 11, 2017	1.64	1.68	1.64	1.66
1711	NASDAQ	GNSS	Tue, Jan 10, 2017	1.64	1.66	1.64	1.66
1710	NASDAQ	GNSS	Mon, Jan 9, 2017	1.65	1.66	1.61	1.62
1709	NASDAQ	GNSS	Fri, Jan 6, 2017	1.69	1.71	1.61	1.65
1708	NASDAQ	GNSS	Thu, Jan 5, 2017	1.65	1.75	1.65	1.71
1707	NASDAQ	GNSS	Wed, Jan 4, 2017	1.67	1.72	1.65	1.65
1706	NASDAQ	GNSS	Tue, Jan 3, 2017	1.72	1.72	1.68	1.69
1705	NASDAQ	GNSS	Fri, Dec 30, 2016	1.90	1.90	1.65	1.71
1704	NASDAQ	GNSS	Thu, Dec 29, 2016	1.71	1.75	1.68	1.73
1703	NASDAQ	GNSS	Wed, Dec 28, 2016	1.72	1.73	1.71	1.72
1702	NASDAQ	GNSS	Tue, Dec 27, 2016	1.70	1.82	1.65	1.72
1701	NASDAQ	GNSS	Fri, Dec 23, 2016	1.73	1.75	1.70	1.71
1700	NASDAQ	GNSS	Thu, Dec 22, 2016	1.77	1.77	1.71	1.74
1699	NASDAQ	GNSS	Wed, Dec 21, 2016	1.83	1.83	1.72	1.76
1698	NASDAQ	GNSS	Tue, Dec 20, 2016	1.79	1.79	1.68	1.75
1697	NASDAQ	GNSS	Mon, Dec 19, 2016	1.78	1.80	1.67	1.77
1696	NASDAQ	GNSS	Fri, Dec 16, 2016	1.75	1.76	1.71	1.75
1695	NASDAQ	GNSS	Thu, Dec 15, 2016	1.70	1.75	1.66	1.75
1694	NASDAQ	GNSS	Wed, Dec 14, 2016	1.77	1.77	1.67	1.67
1693	NASDAQ	GNSS	Tue, Dec 13, 2016	1.66	1.75	1.66	1.74
1692	NASDAQ	GNSS	Mon, Dec 12, 2016	1.71	1.71	1.66	1.66
1691	NASDAQ	GNSS	Fri, Dec 9, 2016	1.69	1.70	1.68	1.70
1690	NASDAQ	GNSS	Thu, Dec 8, 2016	1.74	1.78	1.64	1.66
1689	NASDAQ	GNSS	Wed, Dec 7, 2016	1.72	1.79	1.72	1.77
1688	NASDAQ	GNSS	Tue, Dec 6, 2016	1.73	1.76	1.72	1.72
1687	NASDAQ	GNSS	Mon, Dec 5, 2016	1.72	1.76	1.72	1.72
1686	NASDAQ	GNSS	Fri, Dec 2, 2016	1.83	1.83	1.72	1.75
1685	NASDAQ	GNSS	Thu, Dec 1, 2016	1.77	1.78	1.74	1.75
1684	NASDAQ	GNSS	Wed, Nov 30, 2016	1.83	1.85	1.73	1.78
1683	NASDAQ	GNSS	Tue, Nov 29, 2016	1.82	1.86	1.80	1.80
1682	NASDAQ	GNSS	Mon, Nov 28, 2016	1.88	1.90	1.80	1.86
1681	NASDAQ	GNSS	Fri, Nov 25, 2016	1.87	1.89	1.80	1.88
1680	NASDAQ	GNSS	Wed, Nov 23, 2016	1.93	1.93	1.83	1.87
1679	NASDAQ	GNSS	Tue, Nov 22, 2016	1.85	1.95	1.85	1.93
1678	NASDAQ	GNSS	Mon, Nov 21, 2016	1.85	1.90	1.82	1.85
1677	NASDAQ	GNSS	Fri, Nov 18, 2016	1.81	1.88	1.78	1.88
1676	NASDAQ	GNSS	Thu, Nov 17, 2016	1.88	1.90	1.82	1.82
1675	NASDAQ	GNSS	Wed, Nov 16, 2016	1.86	1.90	1.85	1.86
1674	NASDAQ	GNSS	Tue, Nov 15, 2016	1.78	1.95	1.78	1.86
1673	NASDAQ	GNSS	Mon, Nov 14, 2016	1.72	1.84	1.72	1.83
1672	NASDAQ	GNSS	Fri, Nov 11, 2016	1.74	1.74	1.72	1.72
1671	NASDAQ	GNSS	Thu, Nov 10, 2016	1.72	1.73	1.67	1.72
1670	NASDAQ	GNSS	Wed, Nov 9, 2016	1.59	1.70	1.59	1.70
1669	NASDAQ	GNSS	Tue, Nov 8, 2016	1.62	1.72	1.60	1.62
1668	NASDAQ	GNSS	Mon, Nov 7, 2016	1.69	1.73	1.63	1.64
1667	NASDAQ	GNSS	Fri, Nov 4, 2016	1.67	1.70	1.64	1.64
1666	NASDAQ	GNSS	Thu, Nov 3, 2016	1.68	1.70	1.63	1.67
1665	NASDAQ	GNSS	Wed, Nov 2, 2016	1.74	1.74	1.69	1.70
1664	NASDAQ	GNSS	Tue, Nov 1, 2016	1.70	1.79	1.67	1.74
1663	NASDAQ	GNSS	Mon, Oct 31, 2016	1.75	1.75	1.70	1.74
1662	NASDAQ	GNSS	Fri, Oct 28, 2016	1.66	1.74	1.66	1.71
1661	NASDAQ	GNSS	Thu, Oct 27, 2016	1.68	1.70	1.63	1.67
1660	NASDAQ	GNSS	Wed, Oct 26, 2016	1.61	1.69	1.60	1.67
1659	NASDAQ	GNSS	Tue, Oct 25, 2016	1.66	1.66	1.60	1.60
1658	NASDAQ	GNSS	Mon, Oct 24, 2016	1.75	1.75	1.62	1.68
1657	NASDAQ	GNSS	Fri, Oct 21, 2016	1.66	1.66	1.64	1.65
1656	NASDAQ	GNSS	Thu, Oct 20, 2016	1.74	1.74	1.63	1.64
1655	NASDAQ	GNSS	Wed, Oct 19, 2016	1.73	1.73	1.69	1.69
1654	NASDAQ	GNSS	Tue, Oct 18, 2016	1.69	1.72	1.69	1.70
1653	NASDAQ	GNSS	Mon, Oct 17, 2016	1.75	1.80	1.69	1.70
1652	NASDAQ	GNSS	Fri, Oct 14, 2016	1.72	1.76	1.69	1.76
1651	NASDAQ	GNSS	Thu, Oct 13, 2016	1.70	1.74	1.68	1.70
1650	NASDAQ	GNSS	Wed, Oct 12, 2016	1.75	1.75	1.68	1.70
1649	NASDAQ	GNSS	Tue, Oct 11, 2016	1.71	1.72	1.70	1.72
1648	NASDAQ	GNSS	Mon, Oct 10, 2016	1.71	1.77	1.69	1.76
1647	NASDAQ	GNSS	Fri, Oct 7, 2016	1.66	1.72	1.65	1.72
1646	NASDAQ	GNSS	Thu, Oct 6, 2016	1.65	1.66	1.58	1.65
1645	NASDAQ	GNSS	Wed, Oct 5, 2016	1.75	1.80	1.58	1.63
1644	NASDAQ	GNSS	Tue, Oct 4, 2016	1.80	1.81	1.77	1.77
1643	NASDAQ	GNSS	Mon, Oct 3, 2016	1.85	1.88	1.81	1.82
1642	NASDAQ	GNSS	Fri, Sep 30, 2016	1.92	1.97	1.82	1.87
1641	NASDAQ	GNSS	Thu, Sep 29, 2016	1.86	1.89	1.86	1.89
1640	NASDAQ	GNSS	Wed, Sep 28, 2016	1.92	1.92	1.83	1.89
1639	NASDAQ	GNSS	Tue, Sep 27, 2016	1.94	1.94	1.90	1.91
1638	NASDAQ	GNSS	Mon, Sep 26, 2016	1.96	1.96	1.93	1.93
1637	NASDAQ	GNSS	Fri, Sep 23, 2016	1.89	1.98	1.89	1.95
1636	NASDAQ	GNSS	Thu, Sep 22, 2016	1.92	1.94	1.88	1.89
1635	NASDAQ	GNSS	Wed, Sep 21, 2016	1.89	1.96	1.88	1.90
1634	NASDAQ	GNSS	Tue, Sep 20, 2016	1.88	1.91	1.88	1.89
1633	NASDAQ	GNSS	Mon, Sep 19, 2016	1.88	1.92	1.88	1.92
1632	NASDAQ	GNSS	Fri, Sep 16, 2016	1.90	2.00	1.86	1.87
1631	NASDAQ	GNSS	Thu, Sep 15, 2016	1.96	1.96	1.90	1.95
1630	NASDAQ	GNSS	Wed, Sep 14, 2016	1.88	1.96	1.88	1.96
1629	NASDAQ	GNSS	Tue, Sep 13, 2016	1.90	1.95	1.89	1.91
1628	NASDAQ	GNSS	Mon, Sep 12, 2016	1.88	1.95	1.87	1.94
1627	NASDAQ	GNSS	Fri, Sep 9, 2016	1.91	2.00	1.85	1.86
1626	NASDAQ	GNSS	Thu, Sep 8, 2016	1.94	1.99	1.89	1.98
1625	NASDAQ	GNSS	Wed, Sep 7, 2016	1.95	2.00	1.89	1.92
1624	NASDAQ	GNSS	Tue, Sep 6, 2016	1.82	1.96	1.82	1.95
1623	NASDAQ	GNSS	Fri, Sep 2, 2016	1.85	1.90	1.83	1.83
1622	NASDAQ	GNSS	Thu, Sep 1, 2016	1.90	1.91	1.83	1.85
1621	NASDAQ	GNSS	Wed, Aug 31, 2016	1.92	1.93	1.82	1.88
1620	NASDAQ	GNSS	Tue, Aug 30, 2016	1.89	1.91	1.85	1.86
1619	NASDAQ	GNSS	Mon, Aug 29, 2016	1.88	1.94	1.81	1.88
1618	NASDAQ	GNSS	Fri, Aug 26, 2016	1.93	1.95	1.82	1.87
1617	NASDAQ	GNSS	Thu, Aug 25, 2016	1.91	1.92	1.85	1.90
1616	NASDAQ	GNSS	Wed, Aug 24, 2016	1.86	1.90	1.76	1.86
1615	NASDAQ	GNSS	Tue, Aug 23, 2016	1.81	1.95	1.81	1.86
1614	NASDAQ	GNSS	Mon, Aug 22, 2016	1.82	1.85	1.82	1.82
1613	NASDAQ	GNSS	Fri, Aug 19, 2016	1.87	1.90	1.83	1.85
1612	NASDAQ	GNSS	Thu, Aug 18, 2016	1.88	1.88	1.82	1.84
1611	NASDAQ	GNSS	Wed, Aug 17, 2016	1.87	1.98	1.86	1.88
1610	NASDAQ	GNSS	Tue, Aug 16, 2016	1.88	1.89	1.86	1.89
1609	NASDAQ	GNSS	Mon, Aug 15, 2016	1.89	1.90	1.87	1.88
1608	NASDAQ	GNSS	Fri, Aug 12, 2016	1.88	1.92	1.85	1.89
1607	NASDAQ	GNSS	Thu, Aug 11, 2016	1.92	1.97	1.85	1.90
1606	NASDAQ	GNSS	Wed, Aug 10, 2016	1.93	2.01	1.89	1.92
1605	NASDAQ	GNSS	Tue, Aug 9, 2016	1.90	2.04	1.87	1.89
1604	NASDAQ	GNSS	Mon, Aug 8, 2016	1.95	1.95	1.89	1.91
1603	NASDAQ	GNSS	Fri, Aug 5, 2016	1.88	1.95	1.82	1.92
1602	NASDAQ	GNSS	Thu, Aug 4, 2016	1.92	1.96	1.73	1.88
1601	NASDAQ	GNSS	Wed, Aug 3, 2016	1.96	2.10	1.91	1.94
1600	NASDAQ	GNSS	Tue, Aug 2, 2016	2.00	2.04	1.93	2.02
1599	NASDAQ	GNSS	Mon, Aug 1, 2016	2.01	2.02	1.96	1.99
1598	NASDAQ	GNSS	Fri, Jul 29, 2016	1.91	1.99	1.91	1.98
1597	NASDAQ	GNSS	Thu, Jul 28, 2016	1.96	2.00	1.93	1.96
1596	NASDAQ	GNSS	Wed, Jul 27, 2016	1.97	2.00	1.92	1.93
1595	NASDAQ	GNSS	Tue, Jul 26, 2016	1.99	2.03	1.95	1.96
1594	NASDAQ	GNSS	Mon, Jul 25, 2016	1.98	1.99	1.93	1.98
1593	NASDAQ	GNSS	Fri, Jul 22, 2016	2.00	2.04	1.97	1.97
1592	NASDAQ	GNSS	Thu, Jul 21, 2016	1.96	2.01	1.95	2.01
1591	NASDAQ	GNSS	Wed, Jul 20, 2016	2.01	2.01	1.91	1.95
1590	NASDAQ	GNSS	Tue, Jul 19, 2016	2.00	2.07	1.96	1.99
1589	NASDAQ	GNSS	Mon, Jul 18, 2016	2.08	2.18	1.95	2.00
1588	NASDAQ	GNSS	Fri, Jul 15, 2016	1.90	1.92	1.85	1.92
1587	NASDAQ	GNSS	Thu, Jul 14, 2016	1.84	1.89	1.80	1.89
1586	NASDAQ	GNSS	Wed, Jul 13, 2016	1.82	1.85	1.80	1.85
1585	NASDAQ	GNSS	Tue, Jul 12, 2016	1.84	1.84	1.80	1.83
1584	NASDAQ	GNSS	Mon, Jul 11, 2016	1.84	1.84	1.79	1.84
1583	NASDAQ	GNSS	Fri, Jul 8, 2016	1.66	1.95	1.66	1.85
1582	NASDAQ	GNSS	Thu, Jul 7, 2016	1.75	1.78	1.62	1.74
1581	NASDAQ	GNSS	Wed, Jul 6, 2016	1.77	1.80	1.72	1.79
1580	NASDAQ	GNSS	Tue, Jul 5, 2016	1.75	1.80	1.73	1.79
1579	NASDAQ	GNSS	Fri, Jul 1, 2016	1.79	1.83	1.77	1.78
1578	NASDAQ	GNSS	Thu, Jun 30, 2016	1.79	1.83	1.72	1.79
1577	NASDAQ	GNSS	Wed, Jun 29, 2016	1.70	1.82	1.70	1.80
1576	NASDAQ	GNSS	Tue, Jun 28, 2016	1.75	1.80	1.67	1.79
1575	NASDAQ	GNSS	Mon, Jun 27, 2016	1.77	1.83	1.70	1.73
1574	NASDAQ	GNSS	Fri, Jun 24, 2016	1.81	1.87	1.75	1.79
1573	NASDAQ	GNSS	Thu, Jun 23, 2016	1.84	1.94	1.77	1.85
1572	NASDAQ	GNSS	Wed, Jun 22, 2016	1.75	1.84	1.75	1.83
1571	NASDAQ	GNSS	Tue, Jun 21, 2016	1.79	1.84	1.74	1.74
1570	NASDAQ	GNSS	Mon, Jun 20, 2016	1.81	1.84	1.79	1.81
1569	NASDAQ	GNSS	Fri, Jun 17, 2016	1.80	1.81	1.80	1.81
1568	NASDAQ	GNSS	Thu, Jun 16, 2016	1.79	1.81	1.72	1.77
1567	NASDAQ	GNSS	Wed, Jun 15, 2016	1.85	1.87	1.78	1.80
1566	NASDAQ	GNSS	Tue, Jun 14, 2016	1.80	1.88	1.80	1.85
1565	NASDAQ	GNSS	Mon, Jun 13, 2016	1.82	1.84	1.80	1.83
1564	NASDAQ	GNSS	Fri, Jun 10, 2016	1.84	1.86	1.81	1.82
1563	NASDAQ	GNSS	Thu, Jun 9, 2016	1.84	1.85	1.80	1.84
1562	NASDAQ	GNSS	Wed, Jun 8, 2016	1.83	1.87	1.83	1.85
1561	NASDAQ	GNSS	Tue, Jun 7, 2016	1.81	1.86	1.81	1.82
1560	NASDAQ	GNSS	Mon, Jun 6, 2016	1.77	1.84	1.77	1.79
1559	NASDAQ	GNSS	Fri, Jun 3, 2016	1.76	1.78	1.75	1.77
1558	NASDAQ	GNSS	Thu, Jun 2, 2016	1.77	1.79	1.76	1.76
1557	NASDAQ	GNSS	Wed, Jun 1, 2016	1.71	1.78	1.71	1.78
1556	NASDAQ	GNSS	Tue, May 31, 2016	1.71	1.77	1.71	1.75
1555	NASDAQ	GNSS	Fri, May 27, 2016	1.70	1.75	1.67	1.71
1554	NASDAQ	GNSS	Thu, May 26, 2016	1.66	1.70	1.61	1.70
1553	NASDAQ	GNSS	Wed, May 25, 2016	1.61	1.73	1.61	1.62
1552	NASDAQ	GNSS	Tue, May 24, 2016	1.68	1.70	1.61	1.64
1551	NASDAQ	GNSS	Mon, May 23, 2016	1.71	1.75	1.66	1.67
1550	NASDAQ	GNSS	Fri, May 20, 2016	1.71	1.77	1.71	1.71
1549	NASDAQ	GNSS	Thu, May 19, 2016	1.72	1.77	1.72	1.72
1548	NASDAQ	GNSS	Wed, May 18, 2016	1.73	1.83	1.71	1.74
1547	NASDAQ	GNSS	Tue, May 17, 2016	1.82	1.83	1.71	1.80
1546	NASDAQ	GNSS	Mon, May 16, 2016	1.84	1.87	1.73	1.81
1545	NASDAQ	GNSS	Fri, May 13, 2016	1.77	1.84	1.72	1.84
1544	NASDAQ	GNSS	Thu, May 12, 2016	1.80	1.89	1.72	1.75
1543	NASDAQ	GNSS	Wed, May 11, 2016	1.72	1.80	1.71	1.77
1542	NASDAQ	GNSS	Tue, May 10, 2016	1.78	1.80	1.68	1.76
1541	NASDAQ	GNSS	Mon, May 9, 2016	1.80	1.81	1.75	1.75
1540	NASDAQ	GNSS	Fri, May 6, 2016	1.82	1.84	1.80	1.80
1539	NASDAQ	GNSS	Thu, May 5, 2016	1.82	1.90	1.80	1.84
1538	NASDAQ	GNSS	Wed, May 4, 2016	1.79	1.84	1.78	1.78
1537	NASDAQ	GNSS	Tue, May 3, 2016	1.82	1.88	1.75	1.78
1536	NASDAQ	GNSS	Mon, May 2, 2016	1.81	1.86	1.81	1.81
1535	NASDAQ	GNSS	Fri, Apr 29, 2016	1.84	1.87	1.81	1.81
1534	NASDAQ	GNSS	Thu, Apr 28, 2016	1.88	1.88	1.77	1.82
1533	NASDAQ	GNSS	Wed, Apr 27, 2016	1.90	1.90	1.84	1.89
1532	NASDAQ	GNSS	Tue, Apr 26, 2016	1.84	1.90	1.76	1.90
1531	NASDAQ	GNSS	Mon, Apr 25, 2016	1.82	1.85	1.76	1.85
1530	NASDAQ	GNSS	Fri, Apr 22, 2016	1.79	1.84	1.79	1.80
1529	NASDAQ	GNSS	Thu, Apr 21, 2016	1.70	1.83	1.70	1.79
1528	NASDAQ	GNSS	Wed, Apr 20, 2016	1.81	1.81	1.73	1.75
1527	NASDAQ	GNSS	Tue, Apr 19, 2016	1.78	1.82	1.76	1.78
1526	NASDAQ	GNSS	Mon, Apr 18, 2016	1.80	1.85	1.76	1.76
1525	NASDAQ	GNSS	Fri, Apr 15, 2016	1.78	1.83	1.78	1.80
1524	NASDAQ	GNSS	Thu, Apr 14, 2016	1.78	1.78	1.66	1.78
1523	NASDAQ	GNSS	Wed, Apr 13, 2016	1.67	1.78	1.67	1.75
1522	NASDAQ	GNSS	Tue, Apr 12, 2016	1.72	1.73	1.64	1.71
1521	NASDAQ	GNSS	Mon, Apr 11, 2016	1.70	1.75	1.67	1.72
1520	NASDAQ	GNSS	Fri, Apr 8, 2016	1.63	1.74	1.63	1.67
1519	NASDAQ	GNSS	Thu, Apr 7, 2016	1.63	1.67	1.63	1.63
1518	NASDAQ	GNSS	Wed, Apr 6, 2016	1.67	1.67	1.64	1.65
1517	NASDAQ	GNSS	Tue, Apr 5, 2016	1.76	1.76	1.76	1.65
1516	NASDAQ	GNSS	Mon, Apr 4, 2016	1.66	1.76	1.64	1.76
1515	NASDAQ	GNSS	Fri, Apr 1, 2016	1.66	1.72	1.65	1.67
1514	NASDAQ	GNSS	Thu, Mar 31, 2016	1.82	1.82	1.72	1.68
1513	NASDAQ	GNSS	Wed, Mar 30, 2016	1.66	1.68	1.65	1.68
1512	NASDAQ	GNSS	Tue, Mar 29, 2016	1.67	1.71	1.66	1.70
1511	NASDAQ	GNSS	Mon, Mar 28, 2016	1.75	1.82	1.68	1.68
1510	NASDAQ	GNSS	Thu, Mar 24, 2016	1.71	1.81	1.71	1.78
1509	NASDAQ	GNSS	Wed, Mar 23, 2016	1.74	1.76	1.69	1.72
1508	NASDAQ	GNSS	Tue, Mar 22, 2016	1.69	1.74	1.69	1.74
1507	NASDAQ	GNSS	Mon, Mar 21, 2016	1.71	1.75	1.67	1.68
1506	NASDAQ	GNSS	Fri, Mar 18, 2016	1.79	1.79	1.71	1.75
1505	NASDAQ	GNSS	Thu, Mar 17, 2016	1.76	1.80	1.75	1.75
1504	NASDAQ	GNSS	Wed, Mar 16, 2016	1.71	1.92	1.71	1.79
1503	NASDAQ	GNSS	Tue, Mar 15, 2016	1.65	1.65	1.65	1.75
1502	NASDAQ	GNSS	Mon, Mar 14, 2016	1.68	1.72	1.63	1.70
1501	NASDAQ	GNSS	Fri, Mar 11, 2016	1.63	1.63	1.63	1.62
1500	NASDAQ	GNSS	Thu, Mar 10, 2016	1.68	1.69	1.63	1.63
1499	NASDAQ	GNSS	Wed, Mar 9, 2016	1.70	1.72	1.63	1.67
1498	NASDAQ	GNSS	Tue, Mar 8, 2016	1.65	1.74	1.64	1.73
1497	NASDAQ	GNSS	Mon, Mar 7, 2016	1.72	1.75	1.68	1.73
1496	NASDAQ	GNSS	Fri, Mar 4, 2016	1.72	1.79	1.72	1.75
1495	NASDAQ	GNSS	Thu, Mar 3, 2016	1.70	1.70	1.70	1.69
1494	NASDAQ	GNSS	Wed, Mar 2, 2016	1.72	1.72	1.70	1.70
1493	NASDAQ	GNSS	Tue, Mar 1, 2016	1.73	1.74	1.73	1.73
1492	NASDAQ	GNSS	Mon, Feb 29, 2016	1.70	1.79	1.60	1.72
1491	NASDAQ	GNSS	Fri, Feb 26, 2016	1.70	1.70	1.66	1.72
1490	NASDAQ	GNSS	Thu, Feb 25, 2016	1.74	1.75	1.69	1.69
1489	NASDAQ	GNSS	Wed, Feb 24, 2016	1.63	1.75	1.63	1.75
1488	NASDAQ	GNSS	Tue, Feb 23, 2016	1.67	1.67	1.64	1.64
1487	NASDAQ	GNSS	Mon, Feb 22, 2016	1.65	1.66	1.64	1.64
1486	NASDAQ	GNSS	Fri, Feb 19, 2016	1.58	1.66	1.58	1.64
1485	NASDAQ	GNSS	Thu, Feb 18, 2016	1.57	1.65	1.57	1.61
1484	NASDAQ	GNSS	Wed, Feb 17, 2016	1.51	1.57	1.51	1.57
1483	NASDAQ	GNSS	Tue, Feb 16, 2016	1.51	1.53	1.50	1.52
1482	NASDAQ	GNSS	Fri, Feb 12, 2016	1.48	1.58	1.48	1.57
1481	NASDAQ	GNSS	Thu, Feb 11, 2016	1.51	1.61	1.47	1.47
1480	NASDAQ	GNSS	Wed, Feb 10, 2016	1.45	1.57	1.45	1.57
1479	NASDAQ	GNSS	Tue, Feb 9, 2016	1.55	1.56	1.52	1.54
1478	NASDAQ	GNSS	Mon, Feb 8, 2016	1.59	1.59	1.45	1.50
1477	NASDAQ	GNSS	Fri, Feb 5, 2016	1.60	1.65	1.56	1.61
1476	NASDAQ	GNSS	Thu, Feb 4, 2016	1.67	1.70	1.65	1.70
1475	NASDAQ	GNSS	Wed, Feb 3, 2016	1.63	1.66	1.62	1.65
1474	NASDAQ	GNSS	Tue, Feb 2, 2016	1.65	1.70	1.61	1.65
1473	NASDAQ	GNSS	Mon, Feb 1, 2016	1.64	1.66	1.58	1.63
1472	NASDAQ	GNSS	Fri, Jan 29, 2016	1.67	1.67	1.56	1.62
1471	NASDAQ	GNSS	Thu, Jan 28, 2016	1.66	1.69	1.64	1.64
1470	NASDAQ	GNSS	Wed, Jan 27, 2016	1.56	1.66	1.56	1.60
1469	NASDAQ	GNSS	Tue, Jan 26, 2016	1.68	1.70	1.59	1.59
1468	NASDAQ	GNSS	Mon, Jan 25, 2016	1.67	1.70	1.60	1.61
1467	NASDAQ	GNSS	Fri, Jan 22, 2016	1.67	1.67	1.55	1.67
1466	NASDAQ	GNSS	Thu, Jan 21, 2016	1.69	1.69	1.67	1.68
1465	NASDAQ	GNSS	Wed, Jan 20, 2016	1.68	1.72	1.67	1.68
1464	NASDAQ	GNSS	Tue, Jan 19, 2016	1.75	1.80	1.67	1.68
1463	NASDAQ	GNSS	Fri, Jan 15, 2016	1.77	1.78	1.74	1.76
1462	NASDAQ	GNSS	Thu, Jan 14, 2016	1.75	1.82	1.75	1.77
1461	NASDAQ	GNSS	Wed, Jan 13, 2016	1.70	1.76	1.69	1.76
1460	NASDAQ	GNSS	Tue, Jan 12, 2016	1.82	1.82	1.73	1.73
1459	NASDAQ	GNSS	Mon, Jan 11, 2016	1.78	1.80	1.77	1.77
1458	NASDAQ	GNSS	Fri, Jan 8, 2016	1.85	1.85	1.77	1.78
1457	NASDAQ	GNSS	Thu, Jan 7, 2016	1.85	1.85	1.79	1.83
1456	NASDAQ	GNSS	Wed, Jan 6, 2016	1.82	1.90	1.78	1.81
1455	NASDAQ	GNSS	Tue, Jan 5, 2016	1.92	1.92	1.81	1.82
1454	NASDAQ	GNSS	Mon, Jan 4, 2016	1.98	1.99	1.91	1.92
1453	NASDAQ	GNSS	Thu, Dec 31, 2015	1.91	2.00	1.87	1.99
1452	NASDAQ	GNSS	Wed, Dec 30, 2015	1.89	2.00	1.84	1.88
1451	NASDAQ	GNSS	Tue, Dec 29, 2015	1.82	1.89	1.79	1.87
1450	NASDAQ	GNSS	Mon, Dec 28, 2015	1.85	1.87	1.79	1.79
1449	NASDAQ	GNSS	Thu, Dec 24, 2015	1.82	1.92	1.80	1.83
1448	NASDAQ	GNSS	Wed, Dec 23, 2015	1.78	1.88	1.78	1.83
1447	NASDAQ	GNSS	Tue, Dec 22, 2015	1.78	1.94	1.78	1.78
1446	NASDAQ	GNSS	Mon, Dec 21, 2015	1.78	1.82	1.76	1.76
1445	NASDAQ	GNSS	Fri, Dec 18, 2015	1.84	1.98	1.76	1.76
1444	NASDAQ	GNSS	Thu, Dec 17, 2015	1.75	1.93	1.75	1.86
1443	NASDAQ	GNSS	Wed, Dec 16, 2015	1.83	1.84	1.73	1.80
1442	NASDAQ	GNSS	Tue, Dec 15, 2015	1.76	1.93	1.75	1.83
1441	NASDAQ	GNSS	Mon, Dec 14, 2015	1.74	1.84	1.70	1.70
1440	NASDAQ	GNSS	Fri, Dec 11, 2015	1.76	1.80	1.70	1.77
1439	NASDAQ	GNSS	Thu, Dec 10, 2015	1.73	1.76	1.70	1.76
1438	NASDAQ	GNSS	Wed, Dec 9, 2015	1.71	1.81	1.71	1.75
1437	NASDAQ	GNSS	Tue, Dec 8, 2015	1.70	1.88	1.70	1.80
1436	NASDAQ	GNSS	Mon, Dec 7, 2015	1.69	1.87	1.65	1.74
1435	NASDAQ	GNSS	Fri, Dec 4, 2015	1.47	1.70	1.41	1.69
1434	NASDAQ	GNSS	Thu, Dec 3, 2015	1.54	1.55	1.40	1.52
1433	NASDAQ	GNSS	Wed, Dec 2, 2015	1.53	1.54	1.37	1.46
1432	NASDAQ	GNSS	Tue, Dec 1, 2015	1.54	1.58	1.51	1.56
1431	NASDAQ	GNSS	Mon, Nov 30, 2015	1.52	1.55	1.48	1.54
1430	NASDAQ	GNSS	Fri, Nov 27, 2015	1.60	1.60	1.50	1.52
1429	NASDAQ	GNSS	Wed, Nov 25, 2015	1.60	1.65	1.54	1.59
1428	NASDAQ	GNSS	Tue, Nov 24, 2015	1.54	1.61	1.53	1.59
1427	NASDAQ	GNSS	Mon, Nov 23, 2015	1.59	1.62	1.52	1.53
1426	NASDAQ	GNSS	Fri, Nov 20, 2015	1.58	1.67	1.56	1.58
1425	NASDAQ	GNSS	Thu, Nov 19, 2015	1.66	1.66	1.58	1.58
1424	NASDAQ	GNSS	Wed, Nov 18, 2015	1.61	1.65	1.57	1.61
1423	NASDAQ	GNSS	Tue, Nov 17, 2015	1.58	1.59	1.52	1.57
1422	NASDAQ	GNSS	Mon, Nov 16, 2015	1.58	1.70	1.51	1.62
1421	NASDAQ	GNSS	Fri, Nov 13, 2015	1.67	1.67	1.50	1.62
1420	NASDAQ	GNSS	Thu, Nov 12, 2015	1.52	1.68	1.52	1.68
1419	NASDAQ	GNSS	Wed, Nov 11, 2015	1.43	1.58	1.41	1.51
1418	NASDAQ	GNSS	Tue, Nov 10, 2015	1.49	1.50	1.45	1.45
1417	NASDAQ	GNSS	Mon, Nov 9, 2015	1.51	1.57	1.50	1.50
1416	NASDAQ	GNSS	Fri, Nov 6, 2015	1.55	1.55	1.53	1.54
1415	NASDAQ	GNSS	Thu, Nov 5, 2015	1.58	1.61	1.56	1.56
1414	NASDAQ	GNSS	Tue, Nov 3, 2015	1.59	1.61	1.59	1.59
1413	NASDAQ	GNSS	Mon, Nov 2, 2015	1.59	1.62	1.58	1.59
1412	NASDAQ	GNSS	Fri, Oct 30, 2015	1.66	1.69	1.60	1.60
1411	NASDAQ	GNSS	Thu, Oct 29, 2015	1.64	1.72	1.59	1.62
1410	NASDAQ	GNSS	Wed, Oct 28, 2015	1.66	1.69	1.59	1.69
1409	NASDAQ	GNSS	Tue, Oct 27, 2015	1.72	1.73	1.59	1.61
1408	NASDAQ	GNSS	Mon, Oct 26, 2015	1.69	1.70	1.65	1.67
1407	NASDAQ	GNSS	Fri, Oct 23, 2015	1.70	1.75	1.67	1.69
1406	NASDAQ	GNSS	Thu, Oct 22, 2015	1.73	1.73	1.72	1.72
1405	NASDAQ	GNSS	Wed, Oct 21, 2015	1.88	1.88	1.69	1.69
1404	NASDAQ	GNSS	Tue, Oct 20, 2015	1.79	1.79	1.69	1.74
1403	NASDAQ	GNSS	Mon, Oct 19, 2015	1.75	1.81	1.75	1.76
1402	NASDAQ	GNSS	Fri, Oct 16, 2015	1.84	1.84	1.74	1.74
1401	NASDAQ	GNSS	Thu, Oct 15, 2015	1.70	1.84	1.70	1.80
1400	NASDAQ	GNSS	Wed, Oct 14, 2015	1.76	1.76	1.70	1.73
1399	NASDAQ	GNSS	Tue, Oct 13, 2015	1.76	1.80	1.73	1.78
1398	NASDAQ	GNSS	Mon, Oct 12, 2015	1.84	1.84	1.64	1.73
1397	NASDAQ	GNSS	Fri, Oct 9, 2015	1.81	1.83	1.79	1.81
1396	NASDAQ	GNSS	Thu, Oct 8, 2015	1.90	1.90	1.77	1.83
1395	NASDAQ	GNSS	Wed, Oct 7, 2015	1.77	1.92	1.77	1.82
1394	NASDAQ	GNSS	Tue, Oct 6, 2015	1.84	1.84	1.57	1.79
1393	NASDAQ	GNSS	Mon, Oct 5, 2015	1.80	1.85	1.80	1.81
1392	NASDAQ	GNSS	Fri, Oct 2, 2015	1.70	1.80	1.70	1.80
1391	NASDAQ	GNSS	Thu, Oct 1, 2015	1.67	1.71	1.62	1.70
1390	NASDAQ	GNSS	Wed, Sep 30, 2015	1.60	1.71	1.56	1.67
1389	NASDAQ	GNSS	Tue, Sep 29, 2015	1.57	1.59	1.56	1.57
1388	NASDAQ	GNSS	Mon, Sep 28, 2015	1.56	1.60	1.56	1.57
1387	NASDAQ	GNSS	Fri, Sep 25, 2015	1.64	1.68	1.52	1.57
1386	NASDAQ	GNSS	Thu, Sep 24, 2015	1.64	1.65	1.62	1.63
1385	NASDAQ	GNSS	Wed, Sep 23, 2015	1.79	1.79	1.66	1.67
1384	NASDAQ	GNSS	Tue, Sep 22, 2015	1.84	1.84	1.77	1.77
1383	NASDAQ	GNSS	Mon, Sep 21, 2015	1.80	1.84	1.79	1.79
1382	NASDAQ	GNSS	Fri, Sep 18, 2015	1.76	1.83	1.68	1.82
1381	NASDAQ	GNSS	Thu, Sep 17, 2015	1.81	1.85	1.79	1.79
1380	NASDAQ	GNSS	Wed, Sep 16, 2015	1.83	1.85	1.81	1.81
1379	NASDAQ	GNSS	Tue, Sep 15, 2015	1.83	1.85	1.82	1.83
1378	NASDAQ	GNSS	Mon, Sep 14, 2015	1.83	1.84	1.82	1.83
1377	NASDAQ	GNSS	Fri, Sep 11, 2015	1.85	1.85	1.83	1.83
1376	NASDAQ	GNSS	Thu, Sep 10, 2015	1.86	1.91	1.85	1.88
1375	NASDAQ	GNSS	Wed, Sep 9, 2015	1.87	1.90	1.85	1.85
1374	NASDAQ	GNSS	Tue, Sep 8, 2015	1.94	1.94	1.85	1.87
1373	NASDAQ	GNSS	Fri, Sep 4, 2015	1.85	1.93	1.85	1.90
1372	NASDAQ	GNSS	Thu, Sep 3, 2015	1.85	1.85	1.83	1.83
1371	NASDAQ	GNSS	Wed, Sep 2, 2015	1.86	2.06	1.81	1.83
1370	NASDAQ	GNSS	Tue, Sep 1, 2015	1.81	1.88	1.81	1.85
1369	NASDAQ	GNSS	Mon, Aug 31, 2015	1.87	1.87	1.82	1.87
1368	NASDAQ	GNSS	Fri, Aug 28, 2015	1.84	1.93	1.84	1.87
1367	NASDAQ	GNSS	Thu, Aug 27, 2015	1.83	1.90	1.82	1.83
1366	NASDAQ	GNSS	Wed, Aug 26, 2015	1.80	1.80	1.76	1.79
1365	NASDAQ	GNSS	Tue, Aug 25, 2015	1.81	1.81	1.76	1.78
1364	NASDAQ	GNSS	Mon, Aug 24, 2015	1.70	1.81	1.67	1.78
1363	NASDAQ	GNSS	Fri, Aug 21, 2015	1.82	1.83	1.76	1.81
1362	NASDAQ	GNSS	Thu, Aug 20, 2015	1.80	1.84	1.77	1.80
1361	NASDAQ	GNSS	Wed, Aug 19, 2015	1.77	1.83	1.67	1.78
1360	NASDAQ	GNSS	Tue, Aug 18, 2015	1.72	1.81	1.72	1.77
1359	NASDAQ	GNSS	Mon, Aug 17, 2015	1.68	1.75	1.68	1.72
1358	NASDAQ	GNSS	Fri, Aug 14, 2015	1.71	1.75	1.64	1.72
1357	NASDAQ	GNSS	Thu, Aug 13, 2015	1.76	1.76	1.69	1.74
1356	NASDAQ	GNSS	Wed, Aug 12, 2015	1.60	1.75	1.54	1.72
1355	NASDAQ	GNSS	Tue, Aug 11, 2015	1.50	1.63	1.50	1.57
1354	NASDAQ	GNSS	Mon, Aug 10, 2015	1.45	1.69	1.45	1.56
1353	NASDAQ	GNSS	Fri, Aug 7, 2015	1.56	1.81	1.37	1.42
1352	NASDAQ	GNSS	Thu, Aug 6, 2015	1.75	1.79	1.63	1.75
1351	NASDAQ	GNSS	Wed, Aug 5, 2015	1.64	1.75	1.62	1.71
1350	NASDAQ	GNSS	Tue, Aug 4, 2015	1.69	1.76	1.60	1.62
1349	NASDAQ	GNSS	Mon, Aug 3, 2015	1.72	1.72	1.59	1.61
1348	NASDAQ	GNSS	Fri, Jul 31, 2015	1.77	1.81	1.68	1.71
1347	NASDAQ	GNSS	Thu, Jul 30, 2015	1.75	1.79	1.72	1.75
1346	NASDAQ	GNSS	Wed, Jul 29, 2015	1.69	1.77	1.65	1.72
1345	NASDAQ	GNSS	Tue, Jul 28, 2015	1.79	1.84	1.66	1.69
1344	NASDAQ	GNSS	Mon, Jul 27, 2015	1.68	1.84	1.49	1.72
1343	NASDAQ	GNSS	Fri, Jul 24, 2015	1.80	1.80	1.67	1.68
1342	NASDAQ	GNSS	Thu, Jul 23, 2015	1.86	1.86	1.76	1.79
1341	NASDAQ	GNSS	Wed, Jul 22, 2015	1.89	1.89	1.82	1.82
1340	NASDAQ	GNSS	Tue, Jul 21, 2015	1.91	1.94	1.81	1.86
1339	NASDAQ	GNSS	Mon, Jul 20, 2015	2.00	2.00	1.91	1.91
1338	NASDAQ	GNSS	Fri, Jul 17, 2015	1.97	2.01	1.95	2.01
1337	NASDAQ	GNSS	Thu, Jul 16, 2015	2.04	2.04	1.95	1.97
1336	NASDAQ	GNSS	Wed, Jul 15, 2015	2.07	2.09	2.02	2.02
1335	NASDAQ	GNSS	Tue, Jul 14, 2015	2.01	2.09	2.01	2.03
1334	NASDAQ	GNSS	Mon, Jul 13, 2015	1.97	2.09	1.97	2.03
1333	NASDAQ	GNSS	Fri, Jul 10, 2015	1.94	1.98	1.92	1.96
1332	NASDAQ	GNSS	Thu, Jul 9, 2015	1.95	1.97	1.92	1.93
1331	NASDAQ	GNSS	Wed, Jul 8, 2015	2.00	2.00	1.95	1.95
1330	NASDAQ	GNSS	Tue, Jul 7, 2015	2.01	2.02	1.99	1.99
1329	NASDAQ	GNSS	Mon, Jul 6, 2015	2.06	2.08	2.02	2.03
1328	NASDAQ	GNSS	Thu, Jul 2, 2015	2.09	2.22	2.01	2.05
1327	NASDAQ	GNSS	Wed, Jul 1, 2015	2.00	2.09	1.99	2.09
1326	NASDAQ	GNSS	Tue, Jun 30, 2015	2.10	2.12	1.97	1.99
1325	NASDAQ	GNSS	Mon, Jun 29, 2015	2.14	2.17	2.07	2.12
1324	NASDAQ	GNSS	Fri, Jun 26, 2015	2.12	2.19	2.08	2.19
1323	NASDAQ	GNSS	Thu, Jun 25, 2015	2.14	2.17	2.11	2.12
1322	NASDAQ	GNSS	Wed, Jun 24, 2015	2.15	2.14	2.10	2.13
1321	NASDAQ	GNSS	Tue, Jun 23, 2015	2.10	2.17	2.10	2.14
1320	NASDAQ	GNSS	Mon, Jun 22, 2015	2.06	2.20	2.06	2.12
1319	NASDAQ	GNSS	Fri, Jun 19, 2015	2.06	2.12	2.06	2.12
1318	NASDAQ	GNSS	Thu, Jun 18, 2015	2.15	2.19	2.07	2.12
1317	NASDAQ	GNSS	Wed, Jun 17, 2015	2.21	2.21	2.12	2.15
1316	NASDAQ	GNSS	Tue, Jun 16, 2015	2.22	2.25	2.20	2.24
1315	NASDAQ	GNSS	Mon, Jun 15, 2015	2.20	2.25	2.14	2.22
1314	NASDAQ	GNSS	Fri, Jun 12, 2015	2.22	2.25	2.20	2.20
1313	NASDAQ	GNSS	Thu, Jun 11, 2015	2.31	2.32	2.21	2.21
1312	NASDAQ	GNSS	Wed, Jun 10, 2015	2.35	2.38	2.30	2.31
1311	NASDAQ	GNSS	Tue, Jun 9, 2015	2.37	2.40	2.33	2.35
1310	NASDAQ	GNSS	Mon, Jun 8, 2015	2.35	2.40	2.31	2.38
1309	NASDAQ	GNSS	Fri, Jun 5, 2015	2.36	2.36	2.32	2.33
1308	NASDAQ	GNSS	Thu, Jun 4, 2015	2.45	2.45	2.31	2.37
1307	NASDAQ	GNSS	Wed, Jun 3, 2015	2.44	2.46	2.42	2.45
1306	NASDAQ	GNSS	Tue, Jun 2, 2015	2.40	2.42	2.38	2.41
1305	NASDAQ	GNSS	Mon, Jun 1, 2015	2.39	2.40	2.31	2.40
1304	NASDAQ	GNSS	Fri, May 29, 2015	2.40	2.40	2.36	2.36
1303	NASDAQ	GNSS	Thu, May 28, 2015	2.41	2.51	2.37	2.46
1302	NASDAQ	GNSS	Wed, May 27, 2015	2.45	2.46	2.41	2.41
1301	NASDAQ	GNSS	Tue, May 26, 2015	2.48	2.48	2.43	2.46
1300	NASDAQ	GNSS	Fri, May 22, 2015	2.45	2.56	2.42	2.52
1299	NASDAQ	GNSS	Thu, May 21, 2015	2.49	2.49	2.37	2.47
1298	NASDAQ	GNSS	Wed, May 20, 2015	2.45	2.49	2.42	2.46
1297	NASDAQ	GNSS	Tue, May 19, 2015	2.53	2.62	2.40	2.48
1296	NASDAQ	GNSS	Mon, May 18, 2015	2.49	2.56	2.42	2.55
1295	NASDAQ	GNSS	Fri, May 15, 2015	2.43	2.51	2.37	2.48
1294	NASDAQ	GNSS	Thu, May 14, 2015	2.50	2.59	2.45	2.48
1293	NASDAQ	GNSS	Wed, May 13, 2015	2.46	2.51	2.45	2.50
1292	NASDAQ	GNSS	Tue, May 12, 2015	2.40	2.51	2.35	2.48
1291	NASDAQ	GNSS	Mon, May 11, 2015	2.30	2.45	2.30	2.43
1290	NASDAQ	GNSS	Fri, May 8, 2015	2.59	2.59	2.34	2.45
1289	NASDAQ	GNSS	Thu, May 7, 2015	2.51	2.59	2.46	2.59
1288	NASDAQ	GNSS	Wed, May 6, 2015	2.62	2.63	2.47	2.54
1287	NASDAQ	GNSS	Tue, May 5, 2015	2.53	2.56	2.46	2.56
1286	NASDAQ	GNSS	Mon, May 4, 2015	2.44	2.59	2.43	2.56
1285	NASDAQ	GNSS	Fri, May 1, 2015	2.49	2.49	2.34	2.43
1284	NASDAQ	GNSS	Thu, Apr 30, 2015	2.51	2.59	2.44	2.45
1283	NASDAQ	GNSS	Wed, Apr 29, 2015	2.47	2.55	2.47	2.52
1282	NASDAQ	GNSS	Tue, Apr 28, 2015	2.48	2.53	2.43	2.48
1281	NASDAQ	GNSS	Mon, Apr 27, 2015	2.57	2.60	2.43	2.43
1280	NASDAQ	GNSS	Fri, Apr 24, 2015	2.58	2.62	2.55	2.60
1279	NASDAQ	GNSS	Thu, Apr 23, 2015	2.52	2.63	2.52	2.63
1278	NASDAQ	GNSS	Wed, Apr 22, 2015	2.44	2.57	2.41	2.54
1277	NASDAQ	GNSS	Tue, Apr 21, 2015	2.38	2.44	2.37	2.41
1276	NASDAQ	GNSS	Mon, Apr 20, 2015	2.41	2.41	2.34	2.37
1275	NASDAQ	GNSS	Fri, Apr 17, 2015	2.46	2.46	2.36	2.42
1274	NASDAQ	GNSS	Thu, Apr 16, 2015	2.43	2.48	2.40	2.46
1273	NASDAQ	GNSS	Wed, Apr 15, 2015	2.45	2.46	2.41	2.46
1272	NASDAQ	GNSS	Tue, Apr 14, 2015	2.46	2.46	2.40	2.44
1271	NASDAQ	GNSS	Mon, Apr 13, 2015	2.40	2.41	2.35	2.40
1270	NASDAQ	GNSS	Fri, Apr 10, 2015	2.39	2.44	2.37	2.38
1269	NASDAQ	GNSS	Thu, Apr 9, 2015	2.46	2.45	2.36	2.42
1268	NASDAQ	GNSS	Wed, Apr 8, 2015	2.45	2.50	2.42	2.44
1267	NASDAQ	GNSS	Tue, Apr 7, 2015	2.43	2.44	2.37	2.42
1266	NASDAQ	GNSS	Mon, Apr 6, 2015	2.35	2.47	2.35	2.41
1265	NASDAQ	GNSS	Thu, Apr 2, 2015	2.34	2.35	2.32	2.34
1264	NASDAQ	GNSS	Wed, Apr 1, 2015	2.31	2.34	2.30	2.34
1263	NASDAQ	GNSS	Tue, Mar 31, 2015	2.34	2.40	2.29	2.35
1262	NASDAQ	GNSS	Mon, Mar 30, 2015	2.29	2.35	2.24	2.34
1261	NASDAQ	GNSS	Fri, Mar 27, 2015	2.26	2.33	2.26	2.30
1260	NASDAQ	GNSS	Thu, Mar 26, 2015	2.25	2.31	2.25	2.29
1259	NASDAQ	GNSS	Wed, Mar 25, 2015	2.25	2.29	2.24	2.28
1258	NASDAQ	GNSS	Tue, Mar 24, 2015	2.28	2.32	2.23	2.30
1257	NASDAQ	GNSS	Mon, Mar 23, 2015	2.30	2.33	2.27	2.29
1256	NASDAQ	GNSS	Fri, Mar 20, 2015	2.25	2.33	2.25	2.29
1255	NASDAQ	GNSS	Thu, Mar 19, 2015	2.15	2.32	2.15	2.25
1254	NASDAQ	GNSS	Wed, Mar 18, 2015	2.19	2.21	2.06	2.16
1253	NASDAQ	GNSS	Tue, Mar 17, 2015	2.28	2.29	2.15	2.16
1252	NASDAQ	GNSS	Mon, Mar 16, 2015	2.30	2.32	2.27	2.29
1251	NASDAQ	GNSS	Fri, Mar 13, 2015	2.29	2.36	2.25	2.36
1250	NASDAQ	GNSS	Thu, Mar 12, 2015	2.47	2.48	2.23	2.29
1249	NASDAQ	GNSS	Wed, Mar 11, 2015	2.54	2.54	2.45	2.48
1248	NASDAQ	GNSS	Tue, Mar 10, 2015	2.58	2.58	2.50	2.51
1247	NASDAQ	GNSS	Mon, Mar 9, 2015	2.59	2.63	2.51	2.56
1246	NASDAQ	GNSS	Fri, Mar 6, 2015	2.51	2.59	2.51	2.57
1245	NASDAQ	GNSS	Thu, Mar 5, 2015	2.56	2.58	2.52	2.55
1244	NASDAQ	GNSS	Wed, Mar 4, 2015	2.65	2.64	2.56	2.56
1243	NASDAQ	GNSS	Tue, Mar 3, 2015	2.65	2.66	2.62	2.63
1242	NASDAQ	GNSS	Mon, Mar 2, 2015	2.68	2.68	2.52	2.64
1241	NASDAQ	GNSS	Fri, Feb 27, 2015	2.62	2.68	2.60	2.65
1240	NASDAQ	GNSS	Thu, Feb 26, 2015	2.65	2.66	2.62	2.62
1239	NASDAQ	GNSS	Wed, Feb 25, 2015	2.66	2.66	2.61	2.65
1238	NASDAQ	GNSS	Tue, Feb 24, 2015	2.66	2.68	2.63	2.63
1237	NASDAQ	GNSS	Mon, Feb 23, 2015	2.64	2.70	2.64	2.65
1236	NASDAQ	GNSS	Fri, Feb 20, 2015	2.63	2.67	2.61	2.62
1235	NASDAQ	GNSS	Thu, Feb 19, 2015	2.65	2.68	2.63	2.63
1234	NASDAQ	GNSS	Wed, Feb 18, 2015	2.62	2.68	2.62	2.65
1233	NASDAQ	GNSS	Tue, Feb 17, 2015	2.65	2.72	2.65	2.65
1232	NASDAQ	GNSS	Fri, Feb 13, 2015	2.66	2.69	2.65	2.68
1231	NASDAQ	GNSS	Thu, Feb 12, 2015	2.75	2.77	2.66	2.69
1230	NASDAQ	GNSS	Wed, Feb 11, 2015	2.66	2.76	2.55	2.74
1229	NASDAQ	GNSS	Tue, Feb 10, 2015	2.70	2.75	2.58	2.65
1228	NASDAQ	GNSS	Mon, Feb 9, 2015	2.64	2.74	2.55	2.72
1227	NASDAQ	GNSS	Fri, Feb 6, 2015	2.75	2.80	2.50	2.67
1226	NASDAQ	GNSS	Thu, Feb 5, 2015	2.86	2.87	2.75	2.77
1225	NASDAQ	GNSS	Wed, Feb 4, 2015	2.88	2.94	2.81	2.82
1224	NASDAQ	GNSS	Tue, Feb 3, 2015	2.88	2.97	2.80	2.90
1223	NASDAQ	GNSS	Mon, Feb 2, 2015	2.98	2.99	2.84	2.90
1222	NASDAQ	GNSS	Fri, Jan 30, 2015	2.80	3.01	2.79	2.99
1221	NASDAQ	GNSS	Thu, Jan 29, 2015	2.59	2.80	2.56	2.80
1220	NASDAQ	GNSS	Wed, Jan 28, 2015	2.74	2.80	2.58	2.63
1219	NASDAQ	GNSS	Tue, Jan 27, 2015	2.74	2.75	2.69	2.74
1218	NASDAQ	GNSS	Mon, Jan 26, 2015	2.63	2.74	2.63	2.74
1217	NASDAQ	GNSS	Fri, Jan 23, 2015	2.59	2.68	2.58	2.66
1216	NASDAQ	GNSS	Thu, Jan 22, 2015	2.57	2.62	2.51	2.62
1215	NASDAQ	GNSS	Wed, Jan 21, 2015	2.55	2.63	2.50	2.53
1214	NASDAQ	GNSS	Tue, Jan 20, 2015	2.65	2.73	2.56	2.58
1213	NASDAQ	GNSS	Fri, Jan 16, 2015	2.70	2.70	2.61	2.63
1212	NASDAQ	GNSS	Thu, Jan 15, 2015	2.69	2.74	2.66	2.71
1211	NASDAQ	GNSS	Wed, Jan 14, 2015	2.66	2.73	2.62	2.72
1210	NASDAQ	GNSS	Tue, Jan 13, 2015	2.62	2.71	2.57	2.71
1209	NASDAQ	GNSS	Mon, Jan 12, 2015	2.69	2.69	2.59	2.65
1208	NASDAQ	GNSS	Fri, Jan 9, 2015	2.72	2.74	2.65	2.69
1207	NASDAQ	GNSS	Thu, Jan 8, 2015	2.53	2.72	2.53	2.70
1206	NASDAQ	GNSS	Wed, Jan 7, 2015	2.76	2.77	2.69	2.71
1205	NASDAQ	GNSS	Tue, Jan 6, 2015	2.72	2.80	2.69	2.77
1204	NASDAQ	GNSS	Mon, Jan 5, 2015	2.69	2.80	2.65	2.72
1203	NASDAQ	GNSS	Fri, Jan 2, 2015	2.70	2.75	2.67	2.69
1202	NASDAQ	GNSS	Wed, Dec 31, 2014	2.55	2.70	2.50	2.70
1201	NASDAQ	GNSS	Tue, Dec 30, 2014	2.46	2.61	2.44	2.56
1200	NASDAQ	GNSS	Mon, Dec 29, 2014	2.50	2.52	2.47	2.48
1199	NASDAQ	GNSS	Fri, Dec 26, 2014	2.42	2.54	2.41	2.53
1198	NASDAQ	GNSS	Wed, Dec 24, 2014	2.46	2.49	2.41	2.42
1197	NASDAQ	GNSS	Tue, Dec 23, 2014	2.48	2.50	2.43	2.47
1196	NASDAQ	GNSS	Mon, Dec 22, 2014	2.48	2.50	2.45	2.48
1195	NASDAQ	GNSS	Fri, Dec 19, 2014	2.55	2.55	2.43	2.49
1194	NASDAQ	GNSS	Thu, Dec 18, 2014	2.58	2.63	2.45	2.55
1193	NASDAQ	GNSS	Wed, Dec 17, 2014	2.50	2.58	2.43	2.57
1192	NASDAQ	GNSS	Tue, Dec 16, 2014	2.41	2.52	2.41	2.48
1191	NASDAQ	GNSS	Mon, Dec 15, 2014	2.54	2.57	2.42	2.43
1190	NASDAQ	GNSS	Fri, Dec 12, 2014	2.55	2.62	2.42	2.57
1189	NASDAQ	GNSS	Thu, Dec 11, 2014	2.48	2.52	2.31	2.52
1188	NASDAQ	GNSS	Wed, Dec 10, 2014	2.61	2.63	2.45	2.45
1187	NASDAQ	GNSS	Tue, Dec 9, 2014	2.55	2.64	2.46	2.59
1186	NASDAQ	GNSS	Mon, Dec 8, 2014	2.68	2.68	2.57	2.60
1185	NASDAQ	GNSS	Fri, Dec 5, 2014	2.63	2.70	2.57	2.70
1184	NASDAQ	GNSS	Thu, Dec 4, 2014	2.56	2.72	2.56	2.64
1183	NASDAQ	GNSS	Wed, Dec 3, 2014	2.60	2.69	2.55	2.55
1182	NASDAQ	GNSS	Tue, Dec 2, 2014	2.59	2.65	2.55	2.62
1181	NASDAQ	GNSS	Mon, Dec 1, 2014	2.73	2.78	2.53	2.61
1180	NASDAQ	GNSS	Fri, Nov 28, 2014	2.77	2.85	2.71	2.75
1179	NASDAQ	GNSS	Wed, Nov 26, 2014	2.78	2.84	2.75	2.80
1178	NASDAQ	GNSS	Tue, Nov 25, 2014	2.80	2.85	2.75	2.79
1177	NASDAQ	GNSS	Mon, Nov 24, 2014	2.97	3.00	2.80	2.85
1176	NASDAQ	GNSS	Fri, Nov 21, 2014	3.17	3.25	2.85	2.95
1175	NASDAQ	GNSS	Thu, Nov 20, 2014	3.12	3.18	2.98	3.12
1174	NASDAQ	GNSS	Wed, Nov 19, 2014	3.19	3.27	3.05	3.17
1173	NASDAQ	GNSS	Tue, Nov 18, 2014	2.80	3.20	2.77	3.20
1172	NASDAQ	GNSS	Mon, Nov 17, 2014	2.74	2.85	2.70	2.81
1171	NASDAQ	GNSS	Fri, Nov 14, 2014	2.75	2.78	2.72	2.76
1170	NASDAQ	GNSS	Thu, Nov 13, 2014	2.84	2.85	2.76	2.80
1169	NASDAQ	GNSS	Wed, Nov 12, 2014	2.70	2.86	2.68	2.86
1168	NASDAQ	GNSS	Tue, Nov 11, 2014	2.79	2.85	2.74	2.74
1167	NASDAQ	GNSS	Mon, Nov 10, 2014	2.81	2.89	2.79	2.79
1166	NASDAQ	GNSS	Fri, Nov 7, 2014	2.94	2.96	2.82	2.84
1165	NASDAQ	GNSS	Thu, Nov 6, 2014	2.89	2.93	2.77	2.93
1164	NASDAQ	GNSS	Wed, Nov 5, 2014	3.00	3.05	2.80	2.92
1163	NASDAQ	GNSS	Tue, Nov 4, 2014	2.70	2.99	2.70	2.94
1162	NASDAQ	GNSS	Mon, Nov 3, 2014	2.75	2.81	2.70	2.71
1161	NASDAQ	GNSS	Fri, Oct 31, 2014	2.76	2.83	2.70	2.74
1160	NASDAQ	GNSS	Thu, Oct 30, 2014	2.77	2.82	2.64	2.73
1159	NASDAQ	GNSS	Wed, Oct 29, 2014	2.80	2.84	2.75	2.77
1158	NASDAQ	GNSS	Tue, Oct 28, 2014	2.79	2.85	2.70	2.79
1157	NASDAQ	GNSS	Mon, Oct 27, 2014	2.75	2.77	2.65	2.75
1156	NASDAQ	GNSS	Fri, Oct 24, 2014	2.71	2.85	2.69	2.74
1155	NASDAQ	GNSS	Thu, Oct 23, 2014	2.60	2.75	2.59	2.73
1154	NASDAQ	GNSS	Wed, Oct 22, 2014	2.65	2.69	2.55	2.58
1153	NASDAQ	GNSS	Tue, Oct 21, 2014	2.55	2.75	2.50	2.63
1152	NASDAQ	GNSS	Mon, Oct 20, 2014	2.57	2.59	2.45	2.56
1151	NASDAQ	GNSS	Fri, Oct 17, 2014	2.61	2.66	2.50	2.57
1150	NASDAQ	GNSS	Thu, Oct 16, 2014	2.46	2.60	2.43	2.57
1149	NASDAQ	GNSS	Wed, Oct 15, 2014	2.52	2.57	2.30	2.53
1148	NASDAQ	GNSS	Tue, Oct 14, 2014	2.69	2.69	2.51	2.58
1147	NASDAQ	GNSS	Mon, Oct 13, 2014	2.74	2.79	2.60	2.64
1146	NASDAQ	GNSS	Fri, Oct 10, 2014	2.64	2.84	2.62	2.75
1145	NASDAQ	GNSS	Thu, Oct 9, 2014	2.85	2.88	2.64	2.66
1144	NASDAQ	GNSS	Wed, Oct 8, 2014	3.00	3.02	2.73	2.83
1143	NASDAQ	GNSS	Tue, Oct 7, 2014	2.86	3.05	2.70	3.00
1142	NASDAQ	GNSS	Mon, Oct 6, 2014	2.96	3.17	2.86	2.88
1141	NASDAQ	GNSS	Fri, Oct 3, 2014	2.73	2.99	2.73	2.96
1140	NASDAQ	GNSS	Thu, Oct 2, 2014	2.74	2.83	2.70	2.74
1139	NASDAQ	GNSS	Wed, Oct 1, 2014	2.69	2.77	2.62	2.76
1138	NASDAQ	GNSS	Tue, Sep 30, 2014	2.93	2.97	2.64	2.71
1137	NASDAQ	GNSS	Mon, Sep 29, 2014	2.81	2.83	2.68	2.80
1136	NASDAQ	GNSS	Fri, Sep 26, 2014	2.82	2.87	2.71	2.81
1135	NASDAQ	GNSS	Thu, Sep 25, 2014	2.88	2.99	2.70	2.78
1134	NASDAQ	GNSS	Wed, Sep 24, 2014	2.64	2.80	2.64	2.75
1133	NASDAQ	GNSS	Tue, Sep 23, 2014	2.59	2.78	2.49	2.72
1132	NASDAQ	GNSS	Mon, Sep 22, 2014	2.76	2.77	2.55	2.62
1131	NASDAQ	GNSS	Fri, Sep 19, 2014	2.89	2.93	2.77	2.82
1130	NASDAQ	GNSS	Thu, Sep 18, 2014	3.01	3.03	2.84	2.89
1129	NASDAQ	GNSS	Wed, Sep 17, 2014	3.06	3.19	2.99	3.03
1128	NASDAQ	GNSS	Tue, Sep 16, 2014	2.91	3.14	2.90	3.06
1127	NASDAQ	GNSS	Mon, Sep 15, 2014	3.16	3.17	2.90	2.99
1126	NASDAQ	GNSS	Fri, Sep 12, 2014	3.14	3.21	3.08	3.16
1125	NASDAQ	GNSS	Thu, Sep 11, 2014	3.16	3.23	3.08	3.16
1124	NASDAQ	GNSS	Wed, Sep 10, 2014	3.21	3.27	3.05	3.20
1123	NASDAQ	GNSS	Tue, Sep 9, 2014	3.17	3.29	3.16	3.22
1122	NASDAQ	GNSS	Mon, Sep 8, 2014	3.30	3.34	3.14	3.20
1121	NASDAQ	GNSS	Fri, Sep 5, 2014	3.36	3.39	3.20	3.34
1120	NASDAQ	GNSS	Thu, Sep 4, 2014	3.51	3.60	3.32	3.38
1119	NASDAQ	GNSS	Wed, Sep 3, 2014	3.55	3.88	3.48	3.56
1118	NASDAQ	GNSS	Tue, Sep 2, 2014	3.38	3.55	3.28	3.47
1117	NASDAQ	GNSS	Fri, Aug 29, 2014	3.24	3.40	3.12	3.31
1116	NASDAQ	GNSS	Thu, Aug 28, 2014	3.10	3.19	3.00	3.18
1115	NASDAQ	GNSS	Wed, Aug 27, 2014	3.25	3.25	3.15	3.17
1114	NASDAQ	GNSS	Tue, Aug 26, 2014	3.35	3.40	3.15	3.20
1113	NASDAQ	GNSS	Mon, Aug 25, 2014	3.10	3.45	3.10	3.31
1112	NASDAQ	GNSS	Fri, Aug 22, 2014	2.94	3.10	2.90	3.04
1111	NASDAQ	GNSS	Thu, Aug 21, 2014	3.00	3.05	2.86	2.96
1110	NASDAQ	GNSS	Wed, Aug 20, 2014	3.30	3.36	2.84	3.07
1109	NASDAQ	GNSS	Tue, Aug 19, 2014	3.09	3.35	3.06	3.25
1108	NASDAQ	GNSS	Mon, Aug 18, 2014	2.84	3.08	2.84	3.03
1107	NASDAQ	GNSS	Fri, Aug 15, 2014	2.87	2.87	2.71	2.71
1106	NASDAQ	GNSS	Thu, Aug 14, 2014	2.70	2.95	2.67	2.87
1105	NASDAQ	GNSS	Wed, Aug 13, 2014	2.45	2.68	2.41	2.65
1104	NASDAQ	GNSS	Tue, Aug 12, 2014	2.41	2.48	2.37	2.45
1103	NASDAQ	GNSS	Mon, Aug 11, 2014	2.25	2.48	2.25	2.41
1102	NASDAQ	GNSS	Fri, Aug 8, 2014	2.16	2.46	2.14	2.24
1101	NASDAQ	GNSS	Thu, Aug 7, 2014	1.89	1.97	1.89	1.95
1100	NASDAQ	GNSS	Wed, Aug 6, 2014	1.89	1.98	1.84	1.91
1099	NASDAQ	GNSS	Tue, Aug 5, 2014	1.86	1.92	1.86	1.91
1098	NASDAQ	GNSS	Mon, Aug 4, 2014	1.88	1.91	1.85	1.90
1097	NASDAQ	GNSS	Fri, Aug 1, 2014	1.90	1.94	1.85	1.89
1096	NASDAQ	GNSS	Thu, Jul 31, 2014	1.90	1.94	1.86	1.93
1095	NASDAQ	GNSS	Wed, Jul 30, 2014	1.98	1.98	1.90	1.94
1094	NASDAQ	GNSS	Tue, Jul 29, 2014	1.91	1.97	1.91	1.95
1093	NASDAQ	GNSS	Mon, Jul 28, 2014	1.95	1.99	1.90	1.91
1092	NASDAQ	GNSS	Fri, Jul 25, 2014	1.96	2.00	1.96	1.98
1091	NASDAQ	GNSS	Thu, Jul 24, 2014	1.99	2.02	1.97	1.99
1090	NASDAQ	GNSS	Wed, Jul 23, 2014	2.00	2.00	1.96	2.00
1089	NASDAQ	GNSS	Tue, Jul 22, 2014	1.98	2.00	1.98	2.00
1088	NASDAQ	GNSS	Mon, Jul 21, 2014	1.98	2.01	1.96	1.98
1087	NASDAQ	GNSS	Fri, Jul 18, 2014	1.95	2.02	1.91	1.98
1086	NASDAQ	GNSS	Thu, Jul 17, 2014	2.04	2.04	1.91	1.94
1085	NASDAQ	GNSS	Wed, Jul 16, 2014	1.99	2.02	1.97	2.00
1084	NASDAQ	GNSS	Tue, Jul 15, 2014	1.95	2.02	1.90	1.97
1083	NASDAQ	GNSS	Mon, Jul 14, 2014	1.86	2.03	1.86	1.99
1082	NASDAQ	GNSS	Fri, Jul 11, 2014	1.99	2.03	1.99	2.02
1081	NASDAQ	GNSS	Thu, Jul 10, 2014	2.00	2.03	1.97	2.02
1080	NASDAQ	GNSS	Wed, Jul 9, 2014	2.01	2.04	1.98	2.03
1079	NASDAQ	GNSS	Tue, Jul 8, 2014	2.05	2.05	1.96	2.02
1078	NASDAQ	GNSS	Mon, Jul 7, 2014	2.05	2.05	2.03	2.04
1077	NASDAQ	GNSS	Thu, Jul 3, 2014	2.08	2.09	2.06	2.08
1076	NASDAQ	GNSS	Wed, Jul 2, 2014	2.11	2.11	2.02	2.09
1075	NASDAQ	GNSS	Tue, Jul 1, 2014	2.03	2.11	2.03	2.11
1074	NASDAQ	GNSS	Mon, Jun 30, 2014	2.09	2.09	1.99	2.06
1073	NASDAQ	GNSS	Fri, Jun 27, 2014	1.98	2.06	1.98	2.06
1072	NASDAQ	GNSS	Thu, Jun 26, 2014	2.05	2.05	1.99	2.02
1071	NASDAQ	GNSS	Wed, Jun 25, 2014	2.00	2.07	1.97	2.00
1070	NASDAQ	GNSS	Tue, Jun 24, 2014	2.04	2.10	1.99	2.01
1069	NASDAQ	GNSS	Mon, Jun 23, 2014	2.00	2.03	1.98	2.02
1068	NASDAQ	GNSS	Fri, Jun 20, 2014	2.05	2.05	1.99	2.02
1067	NASDAQ	GNSS	Thu, Jun 19, 2014	2.01	2.12	1.98	2.11
1066	NASDAQ	GNSS	Wed, Jun 18, 2014	2.01	2.05	1.98	2.02
1065	NASDAQ	GNSS	Tue, Jun 17, 2014	1.99	2.05	1.97	2.04
1064	NASDAQ	GNSS	Mon, Jun 16, 2014	2.00	2.02	1.94	1.98
1063	NASDAQ	GNSS	Fri, Jun 13, 2014	1.98	2.01	1.94	1.99
1062	NASDAQ	GNSS	Thu, Jun 12, 2014	1.96	1.99	1.92	1.95
1061	NASDAQ	GNSS	Wed, Jun 11, 2014	1.95	2.02	1.93	1.99
1060	NASDAQ	GNSS	Tue, Jun 10, 2014	1.95	1.98	1.93	1.97
1059	NASDAQ	GNSS	Mon, Jun 9, 2014	1.98	1.99	1.92	1.98
1058	NASDAQ	GNSS	Fri, Jun 6, 2014	1.97	2.06	1.90	2.01
1057	NASDAQ	GNSS	Thu, Jun 5, 2014	1.94	1.96	1.82	1.95
1056	NASDAQ	GNSS	Wed, Jun 4, 2014	1.95	1.99	1.95	1.96
1055	NASDAQ	GNSS	Tue, Jun 3, 2014	2.02	2.02	1.97	2.00
1054	NASDAQ	GNSS	Mon, Jun 2, 2014	2.08	2.08	1.97	2.05
1053	NASDAQ	GNSS	Fri, May 30, 2014	1.91	2.10	1.91	2.05
1052	NASDAQ	GNSS	Thu, May 29, 2014	1.95	1.96	1.86	1.95
1051	NASDAQ	GNSS	Wed, May 28, 2014	1.96	1.99	1.94	1.97
1050	NASDAQ	GNSS	Tue, May 27, 2014	1.96	1.98	1.93	1.97
1049	NASDAQ	GNSS	Fri, May 23, 2014	1.93	1.99	1.91	1.96
1048	NASDAQ	GNSS	Thu, May 22, 2014	2.00	2.00	1.93	1.95
1047	NASDAQ	GNSS	Wed, May 21, 2014	2.03	2.05	1.99	1.99
1046	NASDAQ	GNSS	Tue, May 20, 2014	2.05	2.09	2.01	2.04
1045	NASDAQ	GNSS	Mon, May 19, 2014	2.00	2.05	1.99	2.05
1044	NASDAQ	GNSS	Fri, May 16, 2014	1.94	2.01	1.88	1.99
1043	NASDAQ	GNSS	Thu, May 15, 2014	1.90	1.93	1.84	1.92
1042	NASDAQ	GNSS	Wed, May 14, 2014	1.91	1.94	1.88	1.91
1041	NASDAQ	GNSS	Tue, May 13, 2014	1.95	1.95	1.91	1.94
1040	NASDAQ	GNSS	Mon, May 12, 2014	1.88	1.94	1.84	1.94
1039	NASDAQ	GNSS	Fri, May 9, 2014	1.80	1.87	1.80	1.85
1038	NASDAQ	GNSS	Thu, May 8, 2014	1.95	1.95	1.79	1.81
1037	NASDAQ	GNSS	Wed, May 7, 2014	1.86	1.87	1.80	1.82
1036	NASDAQ	GNSS	Tue, May 6, 2014	1.83	1.87	1.83	1.83
1035	NASDAQ	GNSS	Mon, May 5, 2014	1.84	1.88	1.77	1.83
1034	NASDAQ	GNSS	Fri, May 2, 2014	1.80	1.88	1.79	1.83
1033	NASDAQ	GNSS	Thu, May 1, 2014	1.80	1.94	1.78	1.80
1032	NASDAQ	GNSS	Wed, Apr 30, 2014	1.77	1.90	1.77	1.85
1031	NASDAQ	GNSS	Tue, Apr 29, 2014	1.79	1.83	1.79	1.80
1030	NASDAQ	GNSS	Mon, Apr 28, 2014	1.89	1.89	1.80	1.83
1029	NASDAQ	GNSS	Fri, Apr 25, 2014	1.83	1.86	1.83	1.84
1028	NASDAQ	GNSS	Thu, Apr 24, 2014	1.93	1.93	1.83	1.85
1027	NASDAQ	GNSS	Wed, Apr 23, 2014	1.97	1.97	1.88	1.91
1026	NASDAQ	GNSS	Tue, Apr 22, 2014	1.95	1.98	1.91	1.94
1025	NASDAQ	GNSS	Mon, Apr 21, 2014	1.94	1.97	1.90	1.91
1024	NASDAQ	GNSS	Thu, Apr 17, 2014	1.91	1.99	1.90	1.95
1023	NASDAQ	GNSS	Wed, Apr 16, 2014	1.88	1.93	1.88	1.91
1022	NASDAQ	GNSS	Tue, Apr 15, 2014	1.89	1.95	1.85	1.88
1021	NASDAQ	GNSS	Mon, Apr 14, 2014	1.85	1.97	1.83	1.89
1020	NASDAQ	GNSS	Fri, Apr 11, 2014	1.93	1.91	1.83	1.86
1019	NASDAQ	GNSS	Thu, Apr 10, 2014	1.95	2.00	1.91	1.94
1018	NASDAQ	GNSS	Wed, Apr 9, 2014	1.90	1.96	1.90	1.96
1017	NASDAQ	GNSS	Tue, Apr 8, 2014	1.95	1.95	1.85	1.91
1016	NASDAQ	GNSS	Mon, Apr 7, 2014	1.96	1.99	1.93	1.95
1015	NASDAQ	GNSS	Fri, Apr 4, 2014	2.01	2.09	1.88	1.97
1014	NASDAQ	GNSS	Thu, Apr 3, 2014	2.06	2.07	2.02	2.03
1013	NASDAQ	GNSS	Wed, Apr 2, 2014	2.10	2.10	2.05	2.06
1012	NASDAQ	GNSS	Tue, Apr 1, 2014	2.04	2.11	2.04	2.10
1011	NASDAQ	GNSS	Mon, Mar 31, 2014	2.01	2.11	2.01	2.10
1010	NASDAQ	GNSS	Fri, Mar 28, 2014	2.00	2.10	2.00	2.08
1009	NASDAQ	GNSS	Thu, Mar 27, 2014	2.04	2.06	2.00	2.01
1008	NASDAQ	GNSS	Wed, Mar 26, 2014	2.11	2.13	1.97	2.02
1007	NASDAQ	GNSS	Tue, Mar 25, 2014	2.01	2.12	2.00	2.10
1006	NASDAQ	GNSS	Mon, Mar 24, 2014	2.06	2.10	1.98	2.03
1005	NASDAQ	GNSS	Fri, Mar 21, 2014	2.12	2.16	2.08	2.08
1004	NASDAQ	GNSS	Thu, Mar 20, 2014	2.10	2.14	2.08	2.13
1003	NASDAQ	GNSS	Wed, Mar 19, 2014	2.11	2.16	2.10	2.10
1002	NASDAQ	GNSS	Tue, Mar 18, 2014	2.08	2.15	2.08	2.11
1001	NASDAQ	GNSS	Mon, Mar 17, 2014	2.12	2.14	2.09	2.10
1000	NASDAQ	GNSS	Fri, Mar 14, 2014	2.09	2.16	2.07	2.12
999	NASDAQ	GNSS	Thu, Mar 13, 2014	2.06	2.13	2.06	2.10
998	NASDAQ	GNSS	Wed, Mar 12, 2014	2.12	2.14	2.05	2.10
997	NASDAQ	GNSS	Tue, Mar 11, 2014	2.15	2.17	2.13	2.15
996	NASDAQ	GNSS	Mon, Mar 10, 2014	2.13	2.18	2.13	2.15
995	NASDAQ	GNSS	Fri, Mar 7, 2014	2.15	2.15	2.10	2.11
994	NASDAQ	GNSS	Thu, Mar 6, 2014	2.19	2.20	2.14	2.16
993	NASDAQ	GNSS	Wed, Mar 5, 2014	2.16	2.18	2.10	2.16
992	NASDAQ	GNSS	Tue, Mar 4, 2014	2.16	2.18	2.12	2.13
991	NASDAQ	GNSS	Mon, Mar 3, 2014	2.19	2.20	2.08	2.15
990	NASDAQ	GNSS	Fri, Feb 28, 2014	2.16	2.22	2.15	2.19
989	NASDAQ	GNSS	Thu, Feb 27, 2014	2.03	2.13	2.03	2.13
988	NASDAQ	GNSS	Wed, Feb 26, 2014	2.06	2.08	2.06	2.06
987	NASDAQ	GNSS	Tue, Feb 25, 2014	2.11	2.11	2.03	2.08
986	NASDAQ	GNSS	Mon, Feb 24, 2014	2.06	2.12	2.06	2.11
985	NASDAQ	GNSS	Fri, Feb 21, 2014	2.09	2.10	2.07	2.07
984	NASDAQ	GNSS	Thu, Feb 20, 2014	2.08	2.10	2.03	2.08
983	NASDAQ	GNSS	Wed, Feb 19, 2014	2.13	2.13	2.03	2.08
982	NASDAQ	GNSS	Tue, Feb 18, 2014	2.13	2.15	2.10	2.13
981	NASDAQ	GNSS	Fri, Feb 14, 2014	2.02	2.11	2.01	2.08
980	NASDAQ	GNSS	Thu, Feb 13, 2014	1.97	2.03	1.97	2.01
979	NASDAQ	GNSS	Wed, Feb 12, 2014	1.94	2.04	1.94	1.97
978	NASDAQ	GNSS	Tue, Feb 11, 2014	2.01	2.01	1.94	1.94
977	NASDAQ	GNSS	Mon, Feb 10, 2014	1.96	2.01	1.92	1.99
976	NASDAQ	GNSS	Fri, Feb 7, 2014	1.91	2.01	1.91	2.00
975	NASDAQ	GNSS	Thu, Feb 6, 2014	1.91	2.00	1.90	1.92
974	NASDAQ	GNSS	Wed, Feb 5, 2014	2.10	2.15	1.88	1.93
973	NASDAQ	GNSS	Tue, Feb 4, 2014	2.11	2.23	2.08	2.19
972	NASDAQ	GNSS	Mon, Feb 3, 2014	2.19	2.20	2.07	2.09
971	NASDAQ	GNSS	Fri, Jan 31, 2014	2.20	2.24	2.16	2.20
970	NASDAQ	GNSS	Thu, Jan 30, 2014	2.09	2.22	2.04	2.20
969	NASDAQ	GNSS	Wed, Jan 29, 2014	2.10	2.11	2.05	2.05
968	NASDAQ	GNSS	Tue, Jan 28, 2014	2.07	2.12	1.95	2.06
967	NASDAQ	GNSS	Mon, Jan 27, 2014	1.97	1.97	1.74	1.90
966	NASDAQ	GNSS	Fri, Jan 24, 2014	1.95	2.00	1.90	1.95
965	NASDAQ	GNSS	Thu, Jan 23, 2014	2.00	2.01	1.94	1.97
964	NASDAQ	GNSS	Wed, Jan 22, 2014	2.06	2.08	1.98	2.03
963	NASDAQ	GNSS	Tue, Jan 21, 2014	2.04	2.09	2.00	2.03
962	NASDAQ	GNSS	Fri, Jan 17, 2014	1.93	2.08	1.90	2.03
961	NASDAQ	GNSS	Thu, Jan 16, 2014	1.92	1.94	1.90	1.93
960	NASDAQ	GNSS	Wed, Jan 15, 2014	1.89	1.94	1.85	1.90
959	NASDAQ	GNSS	Tue, Jan 14, 2014	1.91	1.91	1.87	1.91
958	NASDAQ	GNSS	Mon, Jan 13, 2014	1.93	1.94	1.88	1.90
957	NASDAQ	GNSS	Fri, Jan 10, 2014	1.92	1.92	1.88	1.91
956	NASDAQ	GNSS	Thu, Jan 9, 2014	1.93	1.93	1.85	1.89
955	NASDAQ	GNSS	Wed, Jan 8, 2014	1.81	1.93	1.75	1.91
954	NASDAQ	GNSS	Tue, Jan 7, 2014	1.81	1.87	1.75	1.80
953	NASDAQ	GNSS	Mon, Jan 6, 2014	1.81	1.88	1.81	1.83
952	NASDAQ	GNSS	Fri, Jan 3, 2014	1.86	1.90	1.82	1.82
951	NASDAQ	GNSS	Thu, Jan 2, 2014	1.86	1.90	1.85	1.87
950	NASDAQ	GNSS	Tue, Dec 31, 2013	1.86	1.94	1.83	1.88
949	NASDAQ	GNSS	Mon, Dec 30, 2013	1.90	1.95	1.85	1.88
948	NASDAQ	GNSS	Fri, Dec 27, 2013	1.95	1.93	1.88	1.92
947	NASDAQ	GNSS	Thu, Dec 26, 2013	1.95	1.95	1.91	1.93
946	NASDAQ	GNSS	Tue, Dec 24, 2013	1.88	1.94	1.88	1.93
945	NASDAQ	GNSS	Mon, Dec 23, 2013	1.91	1.95	1.90	1.90
944	NASDAQ	GNSS	Fri, Dec 20, 2013	1.98	1.98	1.90	1.96
943	NASDAQ	GNSS	Thu, Dec 19, 2013	1.87	1.98	1.87	1.95
942	NASDAQ	GNSS	Wed, Dec 18, 2013	1.94	1.94	1.86	1.89
941	NASDAQ	GNSS	Tue, Dec 17, 2013	1.90	1.94	1.87	1.94
940	NASDAQ	GNSS	Mon, Dec 16, 2013	1.88	1.89	1.81	1.87
939	NASDAQ	GNSS	Fri, Dec 13, 2013	1.86	1.91	1.85	1.89
938	NASDAQ	GNSS	Thu, Dec 12, 2013	1.96	1.96	1.85	1.88
937	NASDAQ	GNSS	Wed, Dec 11, 2013	1.94	1.94	1.88	1.93
936	NASDAQ	GNSS	Tue, Dec 10, 2013	1.90	1.99	1.87	1.91
935	NASDAQ	GNSS	Mon, Dec 9, 2013	1.92	1.97	1.86	1.93
934	NASDAQ	GNSS	Fri, Dec 6, 2013	1.85	1.93	1.83	1.92
933	NASDAQ	GNSS	Thu, Dec 5, 2013	1.86	1.86	1.81	1.83
932	NASDAQ	GNSS	Wed, Dec 4, 2013	1.88	1.89	1.83	1.86
931	NASDAQ	GNSS	Tue, Dec 3, 2013	1.91	1.93	1.83	1.88
930	NASDAQ	GNSS	Mon, Dec 2, 2013	1.92	1.94	1.85	1.91
929	NASDAQ	GNSS	Fri, Nov 29, 2013	1.80	1.90	1.71	1.90
928	NASDAQ	GNSS	Wed, Nov 27, 2013	1.73	1.79	1.73	1.76
927	NASDAQ	GNSS	Tue, Nov 26, 2013	1.79	1.79	1.72	1.76
926	NASDAQ	GNSS	Mon, Nov 25, 2013	1.89	1.92	1.75	1.76
925	NASDAQ	GNSS	Fri, Nov 22, 2013	2.05	2.16	1.73	1.85
924	NASDAQ	GNSS	Thu, Nov 21, 2013	1.69	1.78	1.60	1.78
923	NASDAQ	GNSS	Wed, Nov 20, 2013	1.60	1.70	1.60	1.62
922	NASDAQ	GNSS	Tue, Nov 19, 2013	1.65	1.73	1.60	1.62
921	NASDAQ	GNSS	Mon, Nov 18, 2013	1.67	1.80	1.65	1.67
920	NASDAQ	GNSS	Fri, Nov 15, 2013	1.63	1.68	1.62	1.66
919	NASDAQ	GNSS	Thu, Nov 14, 2013	1.64	1.69	1.59	1.66
918	NASDAQ	GNSS	Wed, Nov 13, 2013	1.61	1.65	1.58	1.61
917	NASDAQ	GNSS	Tue, Nov 12, 2013	1.47	1.67	1.42	1.65
916	NASDAQ	GNSS	Mon, Nov 11, 2013	1.52	1.54	1.47	1.48
915	NASDAQ	GNSS	Fri, Nov 8, 2013	1.47	1.54	1.47	1.52
914	NASDAQ	GNSS	Thu, Nov 7, 2013	1.51	1.57	1.46	1.49
913	NASDAQ	GNSS	Wed, Nov 6, 2013	1.51	1.60	1.49	1.50
912	NASDAQ	GNSS	Tue, Nov 5, 2013	1.57	1.63	1.52	1.55
911	NASDAQ	GNSS	Mon, Nov 4, 2013	1.66	1.66	1.56	1.61
910	NASDAQ	GNSS	Fri, Nov 1, 2013	1.64	1.64	1.60	1.63
909	NASDAQ	GNSS	Thu, Oct 31, 2013	1.56	1.65	1.56	1.65
908	NASDAQ	GNSS	Wed, Oct 30, 2013	1.62	1.66	1.51	1.57
907	NASDAQ	GNSS	Tue, Oct 29, 2013	1.63	1.68	1.54	1.61
906	NASDAQ	GNSS	Mon, Oct 28, 2013	1.69	1.75	1.61	1.62
905	NASDAQ	GNSS	Fri, Oct 25, 2013	1.57	1.69	1.54	1.68
904	NASDAQ	GNSS	Thu, Oct 24, 2013	1.60	1.61	1.54	1.61
903	NASDAQ	GNSS	Wed, Oct 23, 2013	1.62	1.65	1.53	1.59
902	NASDAQ	GNSS	Tue, Oct 22, 2013	1.64	1.65	1.58	1.62
901	NASDAQ	GNSS	Mon, Oct 21, 2013	1.48	1.65	1.46	1.60
900	NASDAQ	GNSS	Fri, Oct 18, 2013	1.48	1.53	1.46	1.51
899	NASDAQ	GNSS	Thu, Oct 17, 2013	1.48	1.51	1.46	1.50
898	NASDAQ	GNSS	Wed, Oct 16, 2013	1.49	1.51	1.45	1.49
897	NASDAQ	GNSS	Tue, Oct 15, 2013	1.45	1.50	1.44	1.49
896	NASDAQ	GNSS	Mon, Oct 14, 2013	1.42	1.43	1.39	1.43
895	NASDAQ	GNSS	Fri, Oct 11, 2013	1.39	1.45	1.39	1.42
894	NASDAQ	GNSS	Thu, Oct 10, 2013	1.40	1.43	1.35	1.42
893	NASDAQ	GNSS	Wed, Oct 9, 2013	1.45	1.45	1.40	1.43
892	NASDAQ	GNSS	Tue, Oct 8, 2013	1.42	1.45	1.35	1.45
891	NASDAQ	GNSS	Mon, Oct 7, 2013	1.36	1.41	1.34	1.39
890	NASDAQ	GNSS	Fri, Oct 4, 2013	1.39	1.41	1.33	1.36
889	NASDAQ	GNSS	Thu, Oct 3, 2013	1.38	1.41	1.31	1.38
888	NASDAQ	GNSS	Wed, Oct 2, 2013	1.41	1.41	1.35	1.35
887	NASDAQ	GNSS	Tue, Oct 1, 2013	1.43	1.45	1.38	1.42
886	NASDAQ	GNSS	Mon, Sep 30, 2013	1.40	1.45	1.39	1.45
885	NASDAQ	GNSS	Fri, Sep 27, 2013	1.47	1.47	1.40	1.41
884	NASDAQ	GNSS	Thu, Sep 26, 2013	1.43	1.47	1.43	1.43
883	NASDAQ	GNSS	Wed, Sep 25, 2013	1.43	1.46	1.41	1.43
882	NASDAQ	GNSS	Tue, Sep 24, 2013	1.42	1.47	1.42	1.44
881	NASDAQ	GNSS	Mon, Sep 23, 2013	1.54	1.54	1.43	1.43
880	NASDAQ	GNSS	Fri, Sep 20, 2013	1.53	1.54	1.47	1.54
879	NASDAQ	GNSS	Thu, Sep 19, 2013	1.46	1.55	1.45	1.55
878	NASDAQ	GNSS	Wed, Sep 18, 2013	1.40	1.50	1.40	1.50
877	NASDAQ	GNSS	Tue, Sep 17, 2013	1.40	1.43	1.39	1.40
876	NASDAQ	GNSS	Mon, Sep 16, 2013	1.38	1.42	1.38	1.40
875	NASDAQ	GNSS	Fri, Sep 13, 2013	1.35	1.43	1.35	1.38
874	NASDAQ	GNSS	Thu, Sep 12, 2013	1.35	1.38	1.28	1.35
873	NASDAQ	GNSS	Wed, Sep 11, 2013	1.37	1.39	1.26	1.34
872	NASDAQ	GNSS	Tue, Sep 10, 2013	1.40	1.42	1.31	1.36
871	NASDAQ	GNSS	Mon, Sep 9, 2013	1.40	1.44	1.40	1.41
870	NASDAQ	GNSS	Fri, Sep 6, 2013	1.47	1.47	1.41	1.41
869	NASDAQ	GNSS	Thu, Sep 5, 2013	1.53	1.55	1.41	1.44
868	NASDAQ	GNSS	Wed, Sep 4, 2013	1.53	1.58	1.49	1.49
867	NASDAQ	GNSS	Tue, Sep 3, 2013	1.53	1.59	1.53	1.53
866	NASDAQ	GNSS	Fri, Aug 30, 2013	1.61	1.62	1.52	1.52
865	NASDAQ	GNSS	Thu, Aug 29, 2013	1.56	1.60	1.50	1.59
864	NASDAQ	GNSS	Wed, Aug 28, 2013	1.55	1.60	1.55	1.55
863	NASDAQ	GNSS	Tue, Aug 27, 2013	1.57	1.68	1.48	1.55
862	NASDAQ	GNSS	Mon, Aug 26, 2013	1.40	1.60	1.40	1.57
861	NASDAQ	GNSS	Fri, Aug 23, 2013	1.45	1.45	1.38	1.39
860	NASDAQ	GNSS	Thu, Aug 22, 2013	1.43	1.45	1.42	1.45
859	NASDAQ	GNSS	Wed, Aug 21, 2013	1.42	1.46	1.40	1.46
858	NASDAQ	GNSS	Tue, Aug 20, 2013	1.40	1.45	1.39	1.44
857	NASDAQ	GNSS	Mon, Aug 19, 2013	1.40	1.45	1.40	1.44
856	NASDAQ	GNSS	Fri, Aug 16, 2013	1.43	1.45	1.40	1.41
855	NASDAQ	GNSS	Thu, Aug 15, 2013	1.42	1.48	1.39	1.42
854	NASDAQ	GNSS	Wed, Aug 14, 2013	1.49	1.50	1.38	1.39
853	NASDAQ	GNSS	Tue, Aug 13, 2013	1.45	1.48	1.38	1.46
852	NASDAQ	GNSS	Mon, Aug 12, 2013	1.46	1.64	1.42	1.43
851	NASDAQ	GNSS	Fri, Aug 9, 2013	1.42	1.48	1.41	1.43
850	NASDAQ	GNSS	Thu, Aug 8, 2013	1.52	1.54	1.43	1.46
849	NASDAQ	GNSS	Wed, Aug 7, 2013	1.43	1.66	1.40	1.49
848	NASDAQ	GNSS	Tue, Aug 6, 2013	1.38	1.49	1.40	1.43
847	NASDAQ	GNSS	Mon, Aug 5, 2013	1.42	1.42	1.25	1.38
846	NASDAQ	GNSS	Fri, Aug 2, 2013	1.53	1.53	1.36	1.42
845	NASDAQ	GNSS	Thu, Aug 1, 2013	1.44	1.53	1.37	1.46
844	NASDAQ	GNSS	Wed, Jul 31, 2013	1.24	1.35	1.24	1.34
843	NASDAQ	GNSS	Tue, Jul 30, 2013	1.26	1.27	1.23	1.25
842	NASDAQ	GNSS	Mon, Jul 29, 2013	1.25	1.28	1.22	1.25
841	NASDAQ	GNSS	Fri, Jul 26, 2013	1.22	1.25	1.21	1.25
840	NASDAQ	GNSS	Thu, Jul 25, 2013	1.22	1.29	1.21	1.25
839	NASDAQ	GNSS	Wed, Jul 24, 2013	1.24	1.25	1.20	1.25
838	NASDAQ	GNSS	Tue, Jul 23, 2013	1.20	1.27	1.20	1.24
837	NASDAQ	GNSS	Mon, Jul 22, 2013	1.25	1.28	1.22	1.22
836	NASDAQ	GNSS	Fri, Jul 19, 2013	1.26	1.30	1.25	1.28
835	NASDAQ	GNSS	Thu, Jul 18, 2013	1.33	1.33	1.27	1.29
834	NASDAQ	GNSS	Wed, Jul 17, 2013	1.31	1.33	1.24	1.31
833	NASDAQ	GNSS	Tue, Jul 16, 2013	1.27	1.31	1.21	1.26
832	NASDAQ	GNSS	Mon, Jul 15, 2013	1.17	1.30	1.17	1.27
831	NASDAQ	GNSS	Fri, Jul 12, 2013	1.17	1.19	1.17	1.17
830	NASDAQ	GNSS	Thu, Jul 11, 2013	1.17	1.19	1.14	1.19
829	NASDAQ	GNSS	Wed, Jul 10, 2013	1.20	1.20	1.14	1.17
828	NASDAQ	GNSS	Tue, Jul 9, 2013	1.20	1.20	1.15	1.16
827	NASDAQ	GNSS	Mon, Jul 8, 2013	1.20	1.20	1.15	1.20
826	NASDAQ	GNSS	Fri, Jul 5, 2013	1.14	1.20	1.14	1.19
825	NASDAQ	GNSS	Wed, Jul 3, 2013	1.14	1.18	1.12	1.14
824	NASDAQ	GNSS	Tue, Jul 2, 2013	1.18	1.20	1.11	1.17
823	NASDAQ	GNSS	Mon, Jul 1, 2013	1.14	1.20	1.13	1.19
822	NASDAQ	GNSS	Fri, Jun 28, 2013	1.19	1.22	1.13	1.13
821	NASDAQ	GNSS	Thu, Jun 27, 2013	1.18	1.22	1.16	1.20
820	NASDAQ	GNSS	Wed, Jun 26, 2013	1.17	1.23	1.15	1.16
819	NASDAQ	GNSS	Tue, Jun 25, 2013	1.16	1.24	1.16	1.20
818	NASDAQ	GNSS	Mon, Jun 24, 2013	1.22	1.22	1.16	1.16
817	NASDAQ	GNSS	Fri, Jun 21, 2013	1.20	1.22	1.14	1.22
816	NASDAQ	GNSS	Thu, Jun 20, 2013	1.27	1.29	1.12	1.16
815	NASDAQ	GNSS	Wed, Jun 19, 2013	1.29	1.29	1.21	1.24
814	NASDAQ	GNSS	Tue, Jun 18, 2013	1.34	1.34	1.22	1.27
813	NASDAQ	GNSS	Mon, Jun 17, 2013	1.37	1.45	1.26	1.28
812	NASDAQ	GNSS	Fri, Jun 14, 2013	1.20	1.43	1.18	1.36
811	NASDAQ	GNSS	Thu, Jun 13, 2013	1.05	1.23	1.04	1.16
810	NASDAQ	GNSS	Wed, Jun 12, 2013	1.05	1.06	0.98	1.00
809	NASDAQ	GNSS	Tue, Jun 11, 2013	1.08	1.13	1.02	1.06
808	NASDAQ	GNSS	Mon, Jun 10, 2013	0.95	0.97	0.92	0.93
807	NASDAQ	GNSS	Fri, Jun 7, 2013	0.91	0.95	0.91	0.95
806	NASDAQ	GNSS	Thu, Jun 6, 2013	0.92	0.94	0.91	0.91
805	NASDAQ	GNSS	Wed, Jun 5, 2013	0.91	0.96	0.91	0.94
804	NASDAQ	GNSS	Tue, Jun 4, 2013	0.92	0.95	0.92	0.93
803	NASDAQ	GNSS	Mon, Jun 3, 2013	0.97	0.98	0.92	0.94
802	NASDAQ	GNSS	Fri, May 31, 2013	0.95	0.96	0.93	0.95
801	NASDAQ	GNSS	Thu, May 30, 2013	0.92	0.96	0.92	0.96
800	NASDAQ	GNSS	Wed, May 29, 2013	0.92	0.96	0.92	0.95
799	NASDAQ	GNSS	Tue, May 28, 2013	0.92	0.96	0.92	0.92
798	NASDAQ	GNSS	Fri, May 24, 2013	0.94	0.95	0.92	0.94
797	NASDAQ	GNSS	Thu, May 23, 2013	0.96	0.96	0.92	0.94
796	NASDAQ	GNSS	Wed, May 22, 2013	0.98	0.98	0.93	0.96
795	NASDAQ	GNSS	Tue, May 21, 2013	0.92	0.97	0.92	0.97
794	NASDAQ	GNSS	Mon, May 20, 2013	0.94	0.96	0.92	0.92
793	NASDAQ	GNSS	Fri, May 17, 2013	0.95	0.95	0.93	0.95
792	NASDAQ	GNSS	Thu, May 16, 2013	0.98	0.98	0.93	0.93
791	NASDAQ	GNSS	Wed, May 15, 2013	0.97	0.97	0.94	0.96
790	NASDAQ	GNSS	Tue, May 14, 2013	0.94	0.96	0.94	0.95
789	NASDAQ	GNSS	Mon, May 13, 2013	0.99	0.99	0.93	0.94
788	NASDAQ	GNSS	Fri, May 10, 2013	0.97	0.98	0.93	0.97
787	NASDAQ	GNSS	Thu, May 9, 2013	0.98	0.98	0.94	0.94
786	NASDAQ	GNSS	Wed, May 8, 2013	0.95	0.95	0.91	0.93
785	NASDAQ	GNSS	Tue, May 7, 2013	0.91	0.95	0.90	0.93
784	NASDAQ	GNSS	Mon, May 6, 2013	0.94	0.95	0.91	0.93
783	NASDAQ	GNSS	Fri, May 3, 2013	0.93	0.95	0.93	0.95
782	NASDAQ	GNSS	Thu, May 2, 2013	0.96	0.96	0.90	0.93
781	NASDAQ	GNSS	Wed, May 1, 2013	0.92	0.95	0.92	0.95
780	NASDAQ	GNSS	Tue, Apr 30, 2013	0.97	0.97	0.92	0.93
779	NASDAQ	GNSS	Mon, Apr 29, 2013	0.97	0.98	0.93	0.97
778	NASDAQ	GNSS	Fri, Apr 26, 2013	0.94	0.98	0.86	0.97
777	NASDAQ	GNSS	Thu, Apr 25, 2013	0.94	0.98	0.93	0.94
776	NASDAQ	GNSS	Wed, Apr 24, 2013	0.94	0.97	0.91	0.96
775	NASDAQ	GNSS	Tue, Apr 23, 2013	0.93	0.99	0.92	0.94
774	NASDAQ	GNSS	Mon, Apr 22, 2013	0.94	0.94	0.89	0.92
773	NASDAQ	GNSS	Fri, Apr 19, 2013	0.92	0.95	0.92	0.95
772	NASDAQ	GNSS	Thu, Apr 18, 2013	0.91	0.95	0.92	0.93
771	NASDAQ	GNSS	Wed, Apr 17, 2013	0.98	0.99	0.88	0.91
770	NASDAQ	GNSS	Tue, Apr 16, 2013	1.00	1.00	0.96	1.00
769	NASDAQ	GNSS	Mon, Apr 15, 2013	0.97	1.03	0.95	1.00
768	NASDAQ	GNSS	Fri, Apr 12, 2013	0.99	1.02	0.96	1.01
767	NASDAQ	GNSS	Thu, Apr 11, 2013	0.98	1.01	0.98	0.98
766	NASDAQ	GNSS	Wed, Apr 10, 2013	1.00	1.02	0.98	1.02
765	NASDAQ	GNSS	Tue, Apr 9, 2013	1.02	1.03	1.00	1.02
764	NASDAQ	GNSS	Mon, Apr 8, 2013	1.06	1.06	1.01	1.02
763	NASDAQ	GNSS	Fri, Apr 5, 2013	1.01	1.04	1.00	1.04
762	NASDAQ	GNSS	Thu, Apr 4, 2013	1.03	1.04	1.00	1.02
761	NASDAQ	GNSS	Wed, Apr 3, 2013	1.04	1.06	1.01	1.03
760	NASDAQ	GNSS	Tue, Apr 2, 2013	1.06	1.06	1.00	1.01
759	NASDAQ	GNSS	Mon, Apr 1, 2013	1.07	1.07	1.01	1.05
758	NASDAQ	GNSS	Thu, Mar 28, 2013	1.05	1.09	1.04	1.04
757	NASDAQ	GNSS	Wed, Mar 27, 2013	1.03	1.04	1.01	1.04
756	NASDAQ	GNSS	Tue, Mar 26, 2013	1.06	1.07	1.03	1.06
755	NASDAQ	GNSS	Mon, Mar 25, 2013	1.04	1.11	1.04	1.08
754	NASDAQ	GNSS	Fri, Mar 22, 2013	1.07	1.07	1.03	1.04
753	NASDAQ	GNSS	Thu, Mar 21, 2013	1.06	1.10	1.05	1.09
752	NASDAQ	GNSS	Wed, Mar 20, 2013	1.10	1.11	1.06	1.11
751	NASDAQ	GNSS	Tue, Mar 19, 2013	1.08	1.10	1.05	1.08
750	NASDAQ	GNSS	Mon, Mar 18, 2013	1.12	1.12	1.07	1.07
749	NASDAQ	GNSS	Fri, Mar 15, 2013	1.11	1.12	1.07	1.12
748	NASDAQ	GNSS	Thu, Mar 14, 2013	1.11	1.11	1.07	1.08
747	NASDAQ	GNSS	Wed, Mar 13, 2013	1.14	1.14	1.10	1.10
746	NASDAQ	GNSS	Tue, Mar 12, 2013	1.10	1.10	1.08	1.10
745	NASDAQ	GNSS	Mon, Mar 11, 2013	1.12	1.12	1.07	1.10
744	NASDAQ	GNSS	Fri, Mar 8, 2013	1.12	1.12	1.07	1.09
743	NASDAQ	GNSS	Thu, Mar 7, 2013	1.06	1.10	1.06	1.09
742	NASDAQ	GNSS	Wed, Mar 6, 2013	1.06	1.09	1.05	1.09
741	NASDAQ	GNSS	Tue, Mar 5, 2013	1.09	1.10	1.02	1.09
740	NASDAQ	GNSS	Mon, Mar 4, 2013	1.15	1.15	1.06	1.06
739	NASDAQ	GNSS	Fri, Mar 1, 2013	1.11	1.17	1.10	1.15
738	NASDAQ	GNSS	Thu, Feb 28, 2013	1.11	1.18	1.11	1.16
737	NASDAQ	GNSS	Wed, Feb 27, 2013	1.14	1.19	1.13	1.13
736	NASDAQ	GNSS	Tue, Feb 26, 2013	1.15	1.19	1.12	1.17
735	NASDAQ	GNSS	Mon, Feb 25, 2013	1.20	1.20	1.16	1.18
734	NASDAQ	GNSS	Fri, Feb 22, 2013	1.17	1.23	1.17	1.20
733	NASDAQ	GNSS	Thu, Feb 21, 2013	1.25	1.25	1.16	1.20
732	NASDAQ	GNSS	Wed, Feb 20, 2013	1.28	1.30	1.22	1.23
731	NASDAQ	GNSS	Tue, Feb 19, 2013	1.30	1.30	1.26	1.29
730	NASDAQ	GNSS	Fri, Feb 15, 2013	1.21	1.27	1.20	1.25
729	NASDAQ	GNSS	Thu, Feb 14, 2013	1.22	1.29	1.20	1.23
728	NASDAQ	GNSS	Wed, Feb 13, 2013	1.25	1.28	1.21	1.22
727	NASDAQ	GNSS	Tue, Feb 12, 2013	1.32	1.33	1.21	1.25
726	NASDAQ	GNSS	Mon, Feb 11, 2013	1.30	1.32	1.25	1.30
725	NASDAQ	GNSS	Fri, Feb 8, 2013	1.25	1.33	1.20	1.30
724	NASDAQ	GNSS	Thu, Feb 7, 2013	1.20	1.26	1.17	1.24
723	NASDAQ	GNSS	Wed, Feb 6, 2013	1.20	1.20	1.15	1.18
722	NASDAQ	GNSS	Tue, Feb 5, 2013	1.11	1.20	1.11	1.20
721	NASDAQ	GNSS	Mon, Feb 4, 2013	1.17	1.17	1.10	1.13
720	NASDAQ	GNSS	Fri, Feb 1, 2013	1.17	1.19	1.11	1.16
719	NASDAQ	GNSS	Thu, Jan 31, 2013	1.16	1.16	1.10	1.13
718	NASDAQ	GNSS	Wed, Jan 30, 2013	1.14	1.16	1.11	1.12
717	NASDAQ	GNSS	Tue, Jan 29, 2013	1.14	1.17	1.11	1.14
716	NASDAQ	GNSS	Mon, Jan 28, 2013	1.12	1.15	1.09	1.15
715	NASDAQ	GNSS	Fri, Jan 25, 2013	1.10	1.15	1.07	1.10
714	NASDAQ	GNSS	Thu, Jan 24, 2013	1.08	1.13	1.06	1.10
713	NASDAQ	GNSS	Wed, Jan 23, 2013	1.07	1.12	1.05	1.09
712	NASDAQ	GNSS	Tue, Jan 22, 2013	1.10	1.10	1.05	1.06
711	NASDAQ	GNSS	Fri, Jan 18, 2013	1.05	1.10	1.01	1.09
710	NASDAQ	GNSS	Thu, Jan 17, 2013	1.01	1.01	0.98	1.00
709	NASDAQ	GNSS	Wed, Jan 16, 2013	1.02	1.02	0.99	0.99
708	NASDAQ	GNSS	Tue, Jan 15, 2013	1.00	1.05	1.00	1.04
707	NASDAQ	GNSS	Mon, Jan 14, 2013	1.00	1.05	0.98	1.00
706	NASDAQ	GNSS	Fri, Jan 11, 2013	1.00	1.00	0.98	1.00
705	NASDAQ	GNSS	Thu, Jan 10, 2013	1.00	1.05	0.98	1.00
704	NASDAQ	GNSS	Wed, Jan 9, 2013	1.00	1.05	0.95	0.95
703	NASDAQ	GNSS	Tue, Jan 8, 2013	0.96	0.99	0.95	0.99
702	NASDAQ	GNSS	Mon, Jan 7, 2013	1.02	1.04	0.96	0.99
701	NASDAQ	GNSS	Fri, Jan 4, 2013	1.02	1.05	1.00	1.02
700	NASDAQ	GNSS	Thu, Jan 3, 2013	1.05	1.12	1.00	1.04
699	NASDAQ	GNSS	Wed, Jan 2, 2013	1.15	1.17	1.00	1.03
698	NASDAQ	GNSS	Mon, Dec 31, 2012	0.88	1.17	0.88	1.10
697	NASDAQ	GNSS	Fri, Dec 28, 2012	0.90	0.92	0.88	0.89
696	NASDAQ	GNSS	Thu, Dec 27, 2012	0.95	0.95	0.90	0.91
695	NASDAQ	GNSS	Wed, Dec 26, 2012	0.96	0.98	0.91	0.97
694	NASDAQ	GNSS	Mon, Dec 24, 2012	0.96	0.99	0.95	0.99
693	NASDAQ	GNSS	Fri, Dec 21, 2012	0.98	0.99	0.91	0.99
692	NASDAQ	GNSS	Thu, Dec 20, 2012	0.99	0.99	0.96	0.98
691	NASDAQ	GNSS	Wed, Dec 19, 2012	0.97	1.00	0.91	0.96
690	NASDAQ	GNSS	Tue, Dec 18, 2012	0.85	0.95	0.85	0.92
689	NASDAQ	GNSS	Mon, Dec 17, 2012	0.81	0.89	0.80	0.85
688	NASDAQ	GNSS	Fri, Dec 14, 2012	0.85	0.90	0.81	0.83
687	NASDAQ	GNSS	Thu, Dec 13, 2012	0.90	0.91	0.84	0.85
686	NASDAQ	GNSS	Wed, Dec 12, 2012	0.90	0.94	0.86	0.90
685	NASDAQ	GNSS	Tue, Dec 11, 2012	0.94	0.96	0.90	0.91
684	NASDAQ	GNSS	Mon, Dec 10, 2012	1.00	1.05	0.91	0.96
683	NASDAQ	GNSS	Fri, Dec 7, 2012	0.95	0.97	0.90	0.96
682	NASDAQ	GNSS	Thu, Dec 6, 2012	0.98	1.00	0.95	0.98
681	NASDAQ	GNSS	Wed, Dec 5, 2012	1.00	1.00	0.98	0.99
680	NASDAQ	GNSS	Tue, Dec 4, 2012	0.98	1.00	0.97	1.00
679	NASDAQ	GNSS	Mon, Dec 3, 2012	1.00	1.02	0.98	1.00
678	NASDAQ	GNSS	Fri, Nov 30, 2012	1.00	1.05	0.98	1.05
677	NASDAQ	GNSS	Thu, Nov 29, 2012	0.98	1.00	0.98	1.00
676	NASDAQ	GNSS	Wed, Nov 28, 2012	0.98	1.05	0.98	1.02
675	NASDAQ	GNSS	Tue, Nov 27, 2012	1.02	1.02	0.92	0.99
674	NASDAQ	GNSS	Mon, Nov 26, 2012	0.95	1.09	0.92	1.05
673	NASDAQ	GNSS	Fri, Nov 23, 2012	0.93	0.99	0.93	0.98
672	NASDAQ	GNSS	Wed, Nov 21, 2012	1.00	1.00	0.90	0.99
671	NASDAQ	GNSS	Tue, Nov 20, 2012	0.97	1.02	0.89	1.00
670	NASDAQ	GNSS	Mon, Nov 19, 2012	1.00	1.00	0.92	0.96
669	NASDAQ	GNSS	Fri, Nov 16, 2012	1.07	1.07	0.98	1.00
668	NASDAQ	GNSS	Thu, Nov 15, 2012	1.10	1.10	0.93	1.07
667	NASDAQ	GNSS	Wed, Nov 14, 2012	1.09	1.17	1.09	1.17
666	NASDAQ	GNSS	Tue, Nov 13, 2012	1.08	1.16	1.08	1.16
665	NASDAQ	GNSS	Mon, Nov 12, 2012	1.15	1.15	1.07	1.12
664	NASDAQ	GNSS	Fri, Nov 9, 2012	1.13	1.17	1.12	1.16
663	NASDAQ	GNSS	Thu, Nov 8, 2012	1.08	1.17	1.08	1.14
662	NASDAQ	GNSS	Wed, Nov 7, 2012	1.14	1.18	1.09	1.09
661	NASDAQ	GNSS	Tue, Nov 6, 2012	1.14	1.19	1.14	1.18
660	NASDAQ	GNSS	Mon, Nov 5, 2012	1.13	1.17	1.13	1.15
659	NASDAQ	GNSS	Fri, Nov 2, 2012	1.15	1.18	1.13	1.18
658	NASDAQ	GNSS	Thu, Nov 1, 2012	1.16	1.18	1.14	1.14
657	NASDAQ	GNSS	Wed, Oct 31, 2012	1.09	1.19	1.07	1.13
656	NASDAQ	GNSS	Fri, Oct 26, 2012	1.10	1.13	1.09	1.10
655	NASDAQ	GNSS	Thu, Oct 25, 2012	1.20	1.20	1.11	1.11
654	NASDAQ	GNSS	Wed, Oct 24, 2012	1.10	1.15	1.10	1.15
653	NASDAQ	GNSS	Tue, Oct 23, 2012	1.15	1.15	1.11	1.14
652	NASDAQ	GNSS	Mon, Oct 22, 2012	1.16	1.17	1.14	1.17
651	NASDAQ	GNSS	Fri, Oct 19, 2012	1.17	1.19	1.14	1.19
650	NASDAQ	GNSS	Thu, Oct 18, 2012	1.24	1.24	1.15	1.23
649	NASDAQ	GNSS	Wed, Oct 17, 2012	1.23	1.23	1.16	1.22
648	NASDAQ	GNSS	Tue, Oct 16, 2012	1.20	1.25	1.19	1.25
647	NASDAQ	GNSS	Mon, Oct 15, 2012	1.18	1.26	1.18	1.24
646	NASDAQ	GNSS	Fri, Oct 12, 2012	1.24	1.25	1.15	1.20
645	NASDAQ	GNSS	Thu, Oct 11, 2012	1.20	1.28	1.17	1.27
644	NASDAQ	GNSS	Wed, Oct 10, 2012	1.22	1.22	1.18	1.20
643	NASDAQ	GNSS	Tue, Oct 9, 2012	1.22	1.23	1.19	1.21
642	NASDAQ	GNSS	Mon, Oct 8, 2012	1.18	1.26	1.18	1.20
641	NASDAQ	GNSS	Fri, Oct 5, 2012	1.19	1.25	1.19	1.22
640	NASDAQ	GNSS	Thu, Oct 4, 2012	1.28	1.28	1.18	1.18
639	NASDAQ	GNSS	Wed, Oct 3, 2012	1.23	1.29	1.18	1.19
638	NASDAQ	GNSS	Tue, Oct 2, 2012	1.27	1.30	1.18	1.22
637	NASDAQ	GNSS	Mon, Oct 1, 2012	1.33	1.37	1.24	1.30
636	NASDAQ	GNSS	Fri, Sep 28, 2012	1.40	1.40	1.35	1.39
635	NASDAQ	GNSS	Thu, Sep 27, 2012	1.30	1.44	1.27	1.40
634	NASDAQ	GNSS	Wed, Sep 26, 2012	1.21	1.30	1.17	1.29
633	NASDAQ	GNSS	Tue, Sep 25, 2012	1.20	1.20	1.16	1.20
632	NASDAQ	GNSS	Mon, Sep 24, 2012	1.21	1.24	1.16	1.22
631	NASDAQ	GNSS	Fri, Sep 21, 2012	1.22	1.22	1.19	1.22
630	NASDAQ	GNSS	Thu, Sep 20, 2012	1.19	1.20	1.19	1.20
629	NASDAQ	GNSS	Wed, Sep 19, 2012	1.17	1.22	1.17	1.20
628	NASDAQ	GNSS	Tue, Sep 18, 2012	1.17	1.25	1.17	1.18
627	NASDAQ	GNSS	Mon, Sep 17, 2012	1.20	1.23	1.19	1.19
626	NASDAQ	GNSS	Fri, Sep 14, 2012	1.22	1.29	1.20	1.24
625	NASDAQ	GNSS	Thu, Sep 13, 2012	1.17	1.28	1.15	1.21
624	NASDAQ	GNSS	Wed, Sep 12, 2012	1.15	1.21	1.12	1.18
623	NASDAQ	GNSS	Tue, Sep 11, 2012	1.11	1.18	1.10	1.15
622	NASDAQ	GNSS	Mon, Sep 10, 2012	1.14	1.15	1.11	1.15
621	NASDAQ	GNSS	Fri, Sep 7, 2012	1.15	1.18	1.15	1.15
620	NASDAQ	GNSS	Thu, Sep 6, 2012	1.10	1.18	1.10	1.18
619	NASDAQ	GNSS	Wed, Sep 5, 2012	1.15	1.15	1.09	1.10
618	NASDAQ	GNSS	Tue, Sep 4, 2012	1.11	1.19	1.10	1.10
617	NASDAQ	GNSS	Fri, Aug 31, 2012	1.18	1.22	1.11	1.12
616	NASDAQ	GNSS	Thu, Aug 30, 2012	1.20	1.20	1.18	1.18
615	NASDAQ	GNSS	Wed, Aug 29, 2012	1.25	1.25	1.15	1.18
614	NASDAQ	GNSS	Tue, Aug 28, 2012	1.24	1.28	1.20	1.26
613	NASDAQ	GNSS	Mon, Aug 27, 2012	1.25	1.25	1.17	1.22
612	NASDAQ	GNSS	Fri, Aug 24, 2012	1.27	1.27	1.20	1.25
611	NASDAQ	GNSS	Thu, Aug 23, 2012	1.22	1.27	1.21	1.27
610	NASDAQ	GNSS	Wed, Aug 22, 2012	1.20	1.21	1.17	1.21
609	NASDAQ	GNSS	Tue, Aug 21, 2012	1.22	1.23	1.15	1.17
608	NASDAQ	GNSS	Mon, Aug 20, 2012	1.25	1.27	1.19	1.22
607	NASDAQ	GNSS	Fri, Aug 17, 2012	1.26	1.27	1.15	1.18
606	NASDAQ	GNSS	Thu, Aug 16, 2012	1.25	1.25	1.18	1.24
605	NASDAQ	GNSS	Wed, Aug 15, 2012	1.21	1.24	1.18	1.21
604	NASDAQ	GNSS	Tue, Aug 14, 2012	1.27	1.27	1.21	1.22
603	NASDAQ	GNSS	Mon, Aug 13, 2012	1.27	1.27	1.22	1.25
602	NASDAQ	GNSS	Fri, Aug 10, 2012	1.27	1.29	1.24	1.25
601	NASDAQ	GNSS	Thu, Aug 9, 2012	1.25	1.29	1.21	1.28
600	NASDAQ	GNSS	Wed, Aug 8, 2012	1.20	1.23	1.18	1.23
599	NASDAQ	GNSS	Tue, Aug 7, 2012	1.11	1.19	1.11	1.17
598	NASDAQ	GNSS	Mon, Aug 6, 2012	1.19	1.19	1.11	1.11
597	NASDAQ	GNSS	Fri, Aug 3, 2012	1.20	1.20	1.16	1.18
596	NASDAQ	GNSS	Thu, Aug 2, 2012	1.18	1.18	1.15	1.18
595	NASDAQ	GNSS	Wed, Aug 1, 2012	1.15	1.17	1.13	1.17
594	NASDAQ	GNSS	Tue, Jul 31, 2012	1.13	1.17	1.13	1.16
593	NASDAQ	GNSS	Mon, Jul 30, 2012	1.16	1.19	1.12	1.18
592	NASDAQ	GNSS	Fri, Jul 27, 2012	1.16	1.20	1.15	1.16
591	NASDAQ	GNSS	Thu, Jul 26, 2012	1.17	1.20	1.10	1.15
590	NASDAQ	GNSS	Wed, Jul 25, 2012	1.19	1.23	1.08	1.21
589	NASDAQ	GNSS	Tue, Jul 24, 2012	1.12	1.20	1.10	1.16
588	NASDAQ	GNSS	Mon, Jul 23, 2012	1.10	1.16	1.10	1.16
587	NASDAQ	GNSS	Fri, Jul 20, 2012	1.13	1.19	1.10	1.14
586	NASDAQ	GNSS	Thu, Jul 19, 2012	1.17	1.19	1.14	1.16
585	NASDAQ	GNSS	Wed, Jul 18, 2012	1.13	1.25	1.13	1.15
584	NASDAQ	GNSS	Tue, Jul 17, 2012	1.18	1.20	1.12	1.16
583	NASDAQ	GNSS	Mon, Jul 16, 2012	1.22	1.25	1.15	1.18
582	NASDAQ	GNSS	Fri, Jul 13, 2012	1.22	1.25	1.22	1.24
581	NASDAQ	GNSS	Thu, Jul 12, 2012	1.22	1.25	1.22	1.24
580	NASDAQ	GNSS	Wed, Jul 11, 2012	1.22	1.25	1.21	1.25
579	NASDAQ	GNSS	Tue, Jul 10, 2012	1.27	1.29	1.15	1.23
578	NASDAQ	GNSS	Mon, Jul 9, 2012	1.24	1.28	1.24	1.27
577	NASDAQ	GNSS	Fri, Jul 6, 2012	1.23	1.28	1.20	1.28
576	NASDAQ	GNSS	Thu, Jul 5, 2012	1.17	1.28	1.17	1.28
575	NASDAQ	GNSS	Tue, Jul 3, 2012	1.16	1.19	1.16	1.17
574	NASDAQ	GNSS	Mon, Jul 2, 2012	1.17	1.19	1.11	1.16
573	NASDAQ	GNSS	Fri, Jun 29, 2012	1.17	1.20	1.14	1.19
572	NASDAQ	GNSS	Thu, Jun 28, 2012	1.16	1.19	1.16	1.19
571	NASDAQ	GNSS	Wed, Jun 27, 2012	1.15	1.20	1.12	1.17
570	NASDAQ	GNSS	Tue, Jun 26, 2012	1.19	1.19	1.15	1.17
569	NASDAQ	GNSS	Mon, Jun 25, 2012	1.16	1.20	1.16	1.19
568	NASDAQ	GNSS	Fri, Jun 22, 2012	1.18	1.21	1.15	1.20
567	NASDAQ	GNSS	Thu, Jun 21, 2012	1.18	1.19	1.15	1.18
566	NASDAQ	GNSS	Wed, Jun 20, 2012	1.18	1.21	1.10	1.15
565	NASDAQ	GNSS	Tue, Jun 19, 2012	1.14	1.21	1.13	1.21
564	NASDAQ	GNSS	Mon, Jun 18, 2012	1.14	1.20	1.12	1.18
563	NASDAQ	GNSS	Fri, Jun 15, 2012	1.14	1.22	1.14	1.21
562	NASDAQ	GNSS	Thu, Jun 14, 2012	1.19	1.22	1.17	1.17
561	NASDAQ	GNSS	Wed, Jun 13, 2012	1.21	1.29	1.18	1.20
560	NASDAQ	GNSS	Tue, Jun 12, 2012	1.23	1.29	1.20	1.21
559	NASDAQ	GNSS	Mon, Jun 11, 2012	1.22	1.29	1.22	1.24
558	NASDAQ	GNSS	Fri, Jun 8, 2012	1.31	1.31	1.18	1.22
557	NASDAQ	GNSS	Thu, Jun 7, 2012	1.32	1.34	1.26	1.28
556	NASDAQ	GNSS	Wed, Jun 6, 2012	1.35	1.37	1.30	1.32
555	NASDAQ	GNSS	Tue, Jun 5, 2012	1.35	1.38	1.27	1.36
554	NASDAQ	GNSS	Mon, Jun 4, 2012	1.36	1.37	1.32	1.36
553	NASDAQ	GNSS	Fri, Jun 1, 2012	1.30	1.36	1.29	1.36
552	NASDAQ	GNSS	Thu, May 31, 2012	1.31	1.34	1.31	1.31
551	NASDAQ	GNSS	Wed, May 30, 2012	1.30	1.33	1.26	1.31
550	NASDAQ	GNSS	Tue, May 29, 2012	1.31	1.35	1.26	1.28
549	NASDAQ	GNSS	Fri, May 25, 2012	1.37	1.37	1.26	1.33
548	NASDAQ	GNSS	Thu, May 24, 2012	1.27	1.37	1.27	1.37
547	NASDAQ	GNSS	Wed, May 23, 2012	1.32	1.35	1.26	1.34
546	NASDAQ	GNSS	Tue, May 22, 2012	1.27	1.35	1.25	1.33
545	NASDAQ	GNSS	Mon, May 21, 2012	1.24	1.29	1.18	1.25
544	NASDAQ	GNSS	Fri, May 18, 2012	1.30	1.32	1.17	1.24
543	NASDAQ	GNSS	Thu, May 17, 2012	1.38	1.45	1.26	1.33
542	NASDAQ	GNSS	Wed, May 16, 2012	1.39	1.44	1.35	1.36
541	NASDAQ	GNSS	Tue, May 15, 2012	1.36	1.39	1.24	1.35
540	NASDAQ	GNSS	Mon, May 14, 2012	1.39	1.39	1.35	1.38
539	NASDAQ	GNSS	Fri, May 11, 2012	1.33	1.40	1.29	1.35
538	NASDAQ	GNSS	Thu, May 10, 2012	1.36	1.38	1.31	1.33
537	NASDAQ	GNSS	Wed, May 9, 2012	1.39	1.40	1.35	1.35
536	NASDAQ	GNSS	Tue, May 8, 2012	1.37	1.44	1.35	1.40
535	NASDAQ	GNSS	Mon, May 7, 2012	1.43	1.44	1.40	1.42
534	NASDAQ	GNSS	Fri, May 4, 2012	1.45	1.46	1.44	1.46
533	NASDAQ	GNSS	Thu, May 3, 2012	1.45	1.48	1.44	1.45
532	NASDAQ	GNSS	Wed, May 2, 2012	1.42	1.47	1.41	1.45
531	NASDAQ	GNSS	Tue, May 1, 2012	1.40	1.46	1.39	1.46
530	NASDAQ	GNSS	Mon, Apr 30, 2012	1.42	1.43	1.36	1.36
529	NASDAQ	GNSS	Fri, Apr 27, 2012	1.47	1.50	1.37	1.42
528	NASDAQ	GNSS	Thu, Apr 26, 2012	1.50	1.54	1.44	1.50
527	NASDAQ	GNSS	Wed, Apr 25, 2012	1.41	1.55	1.35	1.52
526	NASDAQ	GNSS	Tue, Apr 24, 2012	1.46	1.51	1.42	1.42
525	NASDAQ	GNSS	Mon, Apr 23, 2012	1.42	1.46	1.37	1.46
524	NASDAQ	GNSS	Fri, Apr 20, 2012	1.45	1.46	1.43	1.46
523	NASDAQ	GNSS	Thu, Apr 19, 2012	1.43	1.47	1.42	1.46
522	NASDAQ	GNSS	Wed, Apr 18, 2012	1.49	1.49	1.43	1.45
521	NASDAQ	GNSS	Tue, Apr 17, 2012	1.48	1.49	1.42	1.47
520	NASDAQ	GNSS	Mon, Apr 16, 2012	1.45	1.46	1.43	1.45
519	NASDAQ	GNSS	Fri, Apr 13, 2012	1.40	1.45	1.37	1.41
518	NASDAQ	GNSS	Thu, Apr 12, 2012	1.36	1.41	1.31	1.39
517	NASDAQ	GNSS	Wed, Apr 11, 2012	1.40	1.42	1.30	1.38
516	NASDAQ	GNSS	Tue, Apr 10, 2012	1.37	1.43	1.32	1.37
515	NASDAQ	GNSS	Mon, Apr 9, 2012	1.39	1.46	1.37	1.37
514	NASDAQ	GNSS	Thu, Apr 5, 2012	1.53	1.54	1.33	1.39
513	NASDAQ	GNSS	Wed, Apr 4, 2012	1.59	1.59	1.48	1.52
512	NASDAQ	GNSS	Tue, Apr 3, 2012	1.63	1.70	1.56	1.56
511	NASDAQ	GNSS	Mon, Apr 2, 2012	1.54	1.68	1.53	1.65
510	NASDAQ	GNSS	Fri, Mar 30, 2012	1.59	1.71	1.54	1.54
509	NASDAQ	GNSS	Thu, Mar 29, 2012	1.63	1.68	1.56	1.60
508	NASDAQ	GNSS	Wed, Mar 28, 2012	1.70	1.70	1.66	1.69
507	NASDAQ	GNSS	Tue, Mar 27, 2012	1.67	1.78	1.64	1.74
506	NASDAQ	GNSS	Mon, Mar 26, 2012	1.70	1.70	1.62	1.66
505	NASDAQ	GNSS	Fri, Mar 23, 2012	1.67	1.70	1.61	1.69
504	NASDAQ	GNSS	Thu, Mar 22, 2012	1.66	1.68	1.63	1.68
503	NASDAQ	GNSS	Wed, Mar 21, 2012	1.60	1.65	1.58	1.65
502	NASDAQ	GNSS	Tue, Mar 20, 2012	1.59	1.61	1.56	1.60
501	NASDAQ	GNSS	Mon, Mar 19, 2012	1.62	1.63	1.56	1.56
500	NASDAQ	GNSS	Fri, Mar 16, 2012	1.56	1.71	1.48	1.60
499	NASDAQ	GNSS	Thu, Mar 15, 2012	1.57	1.57	1.48	1.53
498	NASDAQ	GNSS	Wed, Mar 14, 2012	1.58	1.60	1.57	1.58
497	NASDAQ	GNSS	Tue, Mar 13, 2012	1.60	1.60	1.56	1.60
496	NASDAQ	GNSS	Mon, Mar 12, 2012	1.55	1.60	1.54	1.60
495	NASDAQ	GNSS	Fri, Mar 9, 2012	1.53	1.55	1.53	1.55
494	NASDAQ	GNSS	Thu, Mar 8, 2012	1.50	1.51	1.46	1.51
493	NASDAQ	GNSS	Wed, Mar 7, 2012	1.47	1.47	1.36	1.46
492	NASDAQ	GNSS	Tue, Mar 6, 2012	1.42	1.47	1.40	1.47
491	NASDAQ	GNSS	Mon, Mar 5, 2012	1.45	1.46	1.38	1.46
490	NASDAQ	GNSS	Fri, Mar 2, 2012	1.42	1.45	1.37	1.43
489	NASDAQ	GNSS	Thu, Mar 1, 2012	1.43	1.45	1.34	1.42
488	NASDAQ	GNSS	Wed, Feb 29, 2012	1.45	1.47	1.39	1.44
487	NASDAQ	GNSS	Tue, Feb 28, 2012	1.50	1.50	1.41	1.47
486	NASDAQ	GNSS	Mon, Feb 27, 2012	1.42	1.50	1.42	1.48
485	NASDAQ	GNSS	Fri, Feb 24, 2012	1.39	1.45	1.37	1.40
484	NASDAQ	GNSS	Thu, Feb 23, 2012	1.35	1.40	1.34	1.37
483	NASDAQ	GNSS	Wed, Feb 22, 2012	1.36	1.37	1.31	1.35
482	NASDAQ	GNSS	Tue, Feb 21, 2012	1.35	1.46	1.34	1.39
481	NASDAQ	GNSS	Fri, Feb 17, 2012	1.35	1.38	1.32	1.36
480	NASDAQ	GNSS	Thu, Feb 16, 2012	1.34	1.38	1.32	1.35
479	NASDAQ	GNSS	Wed, Feb 15, 2012	1.38	1.40	1.33	1.37
478	NASDAQ	GNSS	Tue, Feb 14, 2012	1.37	1.37	1.33	1.37
477	NASDAQ	GNSS	Mon, Feb 13, 2012	1.38	1.40	1.35	1.37
476	NASDAQ	GNSS	Fri, Feb 10, 2012	1.42	1.48	1.33	1.40
475	NASDAQ	GNSS	Thu, Feb 9, 2012	1.48	1.48	1.36	1.46
474	NASDAQ	GNSS	Wed, Feb 8, 2012	1.50	1.50	1.37	1.48
473	NASDAQ	GNSS	Tue, Feb 7, 2012	1.43	1.53	1.41	1.51
472	NASDAQ	GNSS	Mon, Feb 6, 2012	1.46	1.51	1.45	1.51
471	NASDAQ	GNSS	Fri, Feb 3, 2012	1.51	1.51	1.45	1.50
470	NASDAQ	GNSS	Thu, Feb 2, 2012	1.41	1.54	1.41	1.54
469	NASDAQ	GNSS	Wed, Feb 1, 2012	1.45	1.45	1.34	1.39
468	NASDAQ	GNSS	Tue, Jan 31, 2012	1.42	1.45	1.34	1.45
467	NASDAQ	GNSS	Mon, Jan 30, 2012	1.36	1.42	1.35	1.41
466	NASDAQ	GNSS	Fri, Jan 27, 2012	1.40	1.40	1.33	1.38
465	NASDAQ	GNSS	Thu, Jan 26, 2012	1.37	1.40	1.35	1.40
464	NASDAQ	GNSS	Wed, Jan 25, 2012	1.34	1.39	1.31	1.39
463	NASDAQ	GNSS	Tue, Jan 24, 2012	1.36	1.37	1.31	1.35
462	NASDAQ	GNSS	Mon, Jan 23, 2012	1.40	1.40	1.35	1.37
461	NASDAQ	GNSS	Fri, Jan 20, 2012	1.39	1.40	1.38	1.39
460	NASDAQ	GNSS	Thu, Jan 19, 2012	1.43	1.45	1.35	1.41
459	NASDAQ	GNSS	Wed, Jan 18, 2012	1.49	1.50	1.43	1.46
458	NASDAQ	GNSS	Tue, Jan 17, 2012	1.52	1.52	1.44	1.50
457	NASDAQ	GNSS	Fri, Jan 13, 2012	1.45	1.50	1.36	1.48
456	NASDAQ	GNSS	Thu, Jan 12, 2012	1.42	1.49	1.42	1.45
455	NASDAQ	GNSS	Wed, Jan 11, 2012	1.49	1.49	1.41	1.42
454	NASDAQ	GNSS	Tue, Jan 10, 2012	1.45	1.50	1.42	1.44
453	NASDAQ	GNSS	Mon, Jan 9, 2012	1.52	1.52	1.42	1.46
452	NASDAQ	GNSS	Fri, Jan 6, 2012	1.54	1.55	1.44	1.52
451	NASDAQ	GNSS	Thu, Jan 5, 2012	1.50	1.55	1.40	1.55
450	NASDAQ	GNSS	Wed, Jan 4, 2012	1.53	1.55	1.46	1.51
449	NASDAQ	GNSS	Tue, Jan 3, 2012	1.49	1.55	1.43	1.51
448	NASDAQ	GNSS	Fri, Dec 30, 2011	1.39	1.49	1.39	1.49
447	NASDAQ	GNSS	Thu, Dec 29, 2011	1.38	1.43	1.35	1.36
446	NASDAQ	GNSS	Wed, Dec 28, 2011	1.38	1.45	1.32	1.39
445	NASDAQ	GNSS	Tue, Dec 27, 2011	1.49	1.52	1.36	1.42
444	NASDAQ	GNSS	Fri, Dec 23, 2011	1.50	1.52	1.49	1.49
443	NASDAQ	GNSS	Thu, Dec 22, 2011	1.57	1.57	1.51	1.52
442	NASDAQ	GNSS	Wed, Dec 21, 2011	1.63	1.64	1.54	1.58
441	NASDAQ	GNSS	Tue, Dec 20, 2011	1.69	1.69	1.60	1.66
440	NASDAQ	GNSS	Mon, Dec 19, 2011	1.69	1.75	1.63	1.68
439	NASDAQ	GNSS	Fri, Dec 16, 2011	1.82	1.82	1.65	1.66
438	NASDAQ	GNSS	Thu, Dec 15, 2011	1.76	1.82	1.76	1.81
437	NASDAQ	GNSS	Wed, Dec 14, 2011	1.71	1.79	1.63	1.78
436	NASDAQ	GNSS	Tue, Dec 13, 2011	1.76	1.76	1.72	1.76
435	NASDAQ	GNSS	Mon, Dec 12, 2011	1.75	1.83	1.71	1.76
434	NASDAQ	GNSS	Fri, Dec 9, 2011	1.71	1.84	1.65	1.73
433	NASDAQ	GNSS	Thu, Dec 8, 2011	1.68	1.74	1.63	1.68
432	NASDAQ	GNSS	Wed, Dec 7, 2011	1.71	1.75	1.69	1.69
431	NASDAQ	GNSS	Tue, Dec 6, 2011	1.84	1.84	1.70	1.75
430	NASDAQ	GNSS	Mon, Dec 5, 2011	1.85	1.85	1.76	1.80
429	NASDAQ	GNSS	Fri, Dec 2, 2011	1.71	1.80	1.71	1.80
428	NASDAQ	GNSS	Thu, Dec 1, 2011	1.75	1.76	1.67	1.71
427	NASDAQ	GNSS	Wed, Nov 30, 2011	1.80	1.86	1.65	1.78
426	NASDAQ	GNSS	Tue, Nov 29, 2011	1.66	1.79	1.58	1.75
425	NASDAQ	GNSS	Mon, Nov 28, 2011	1.78	1.78	1.67	1.70
424	NASDAQ	GNSS	Fri, Nov 25, 2011	1.79	1.79	1.73	1.78
423	NASDAQ	GNSS	Wed, Nov 23, 2011	1.81	1.81	1.75	1.79
422	NASDAQ	GNSS	Tue, Nov 22, 2011	1.84	1.85	1.77	1.80
421	NASDAQ	GNSS	Mon, Nov 21, 2011	1.79	1.89	1.76	1.88
420	NASDAQ	GNSS	Fri, Nov 18, 2011	1.91	1.92	1.79	1.85
419	NASDAQ	GNSS	Thu, Nov 17, 2011	1.89	1.93	1.85	1.90
418	NASDAQ	GNSS	Wed, Nov 16, 2011	1.85	1.94	1.75	1.94
417	NASDAQ	GNSS	Tue, Nov 15, 2011	1.93	1.93	1.85	1.85
416	NASDAQ	GNSS	Mon, Nov 14, 2011	1.85	1.93	1.80	1.93
415	NASDAQ	GNSS	Fri, Nov 11, 2011	1.88	1.93	1.84	1.88
414	NASDAQ	GNSS	Thu, Nov 10, 2011	2.02	2.02	1.88	1.90
413	NASDAQ	GNSS	Wed, Nov 9, 2011	1.94	2.05	1.92	1.97
412	NASDAQ	GNSS	Tue, Nov 8, 2011	1.97	2.00	1.92	1.99
411	NASDAQ	GNSS	Mon, Nov 7, 2011	1.94	2.12	1.89	2.00
410	NASDAQ	GNSS	Fri, Nov 4, 2011	1.90	1.91	1.84	1.91
409	NASDAQ	GNSS	Thu, Nov 3, 2011	1.95	1.95	1.80	1.88
408	NASDAQ	GNSS	Wed, Nov 2, 2011	1.89	1.95	1.79	1.95
407	NASDAQ	GNSS	Tue, Nov 1, 2011	1.90	1.90	1.83	1.87
406	NASDAQ	GNSS	Mon, Oct 31, 2011	1.91	1.94	1.87	1.93
405	NASDAQ	GNSS	Fri, Oct 28, 2011	1.85	1.95	1.85	1.94
404	NASDAQ	GNSS	Thu, Oct 27, 2011	1.96	1.97	1.82	1.90
403	NASDAQ	GNSS	Wed, Oct 26, 2011	1.97	1.97	1.84	1.92
402	NASDAQ	GNSS	Tue, Oct 25, 2011	1.91	1.94	1.90	1.94
401	NASDAQ	GNSS	Mon, Oct 24, 2011	1.90	1.95	1.86	1.94
400	NASDAQ	GNSS	Fri, Oct 21, 2011	1.85	1.93	1.81	1.90
399	NASDAQ	GNSS	Thu, Oct 20, 2011	1.91	1.94	1.85	1.88
398	NASDAQ	GNSS	Wed, Oct 19, 2011	1.91	1.99	1.90	1.94
397	NASDAQ	GNSS	Tue, Oct 18, 2011	2.02	2.02	1.87	1.95
396	NASDAQ	GNSS	Mon, Oct 17, 2011	2.04	2.06	1.97	2.00
395	NASDAQ	GNSS	Fri, Oct 14, 2011	2.05	2.08	1.95	2.06
394	NASDAQ	GNSS	Thu, Oct 13, 2011	1.98	2.05	1.95	2.01
393	NASDAQ	GNSS	Wed, Oct 12, 2011	1.89	1.98	1.89	1.98
392	NASDAQ	GNSS	Tue, Oct 11, 2011	1.90	1.90	1.82	1.87
391	NASDAQ	GNSS	Mon, Oct 10, 2011	1.85	1.97	1.82	1.93
390	NASDAQ	GNSS	Fri, Oct 7, 2011	1.85	1.85	1.82	1.85
389	NASDAQ	GNSS	Thu, Oct 6, 2011	1.73	1.89	1.73	1.85
388	NASDAQ	GNSS	Wed, Oct 5, 2011	1.72	1.77	1.62	1.72
387	NASDAQ	GNSS	Tue, Oct 4, 2011	1.71	1.76	1.65	1.70
386	NASDAQ	GNSS	Mon, Oct 3, 2011	1.80	1.80	1.65	1.75
385	NASDAQ	GNSS	Fri, Sep 30, 2011	1.82	1.88	1.77	1.85
384	NASDAQ	GNSS	Thu, Sep 29, 2011	1.79	1.87	1.78	1.87
383	NASDAQ	GNSS	Wed, Sep 28, 2011	1.74	1.81	1.69	1.75
382	NASDAQ	GNSS	Tue, Sep 27, 2011	1.76	1.80	1.69	1.78
381	NASDAQ	GNSS	Mon, Sep 26, 2011	1.77	1.77	1.68	1.73
380	NASDAQ	GNSS	Fri, Sep 23, 2011	1.66	1.76	1.65	1.74
379	NASDAQ	GNSS	Thu, Sep 22, 2011	1.68	1.72	1.58	1.67
378	NASDAQ	GNSS	Wed, Sep 21, 2011	1.68	1.71	1.68	1.70
377	NASDAQ	GNSS	Tue, Sep 20, 2011	1.73	1.73	1.64	1.67
376	NASDAQ	GNSS	Mon, Sep 19, 2011	1.68	1.74	1.66	1.72
375	NASDAQ	GNSS	Fri, Sep 16, 2011	1.74	1.75	1.69	1.74
374	NASDAQ	GNSS	Thu, Sep 15, 2011	1.67	1.77	1.64	1.75
373	NASDAQ	GNSS	Wed, Sep 14, 2011	1.70	1.74	1.58	1.66
372	NASDAQ	GNSS	Tue, Sep 13, 2011	1.73	1.74	1.65	1.70
371	NASDAQ	GNSS	Mon, Sep 12, 2011	1.73	1.76	1.68	1.76
370	NASDAQ	GNSS	Fri, Sep 9, 2011	1.88	1.88	1.73	1.78
369	NASDAQ	GNSS	Thu, Sep 8, 2011	1.91	1.93	1.85	1.90
368	NASDAQ	GNSS	Wed, Sep 7, 2011	1.92	2.03	1.84	1.94
367	NASDAQ	GNSS	Tue, Sep 6, 2011	1.87	2.03	1.80	1.90
366	NASDAQ	GNSS	Fri, Sep 2, 2011	2.21	2.35	2.15	2.16
365	NASDAQ	GNSS	Thu, Sep 1, 2011	2.23	2.27	2.21	2.25
364	NASDAQ	GNSS	Wed, Aug 31, 2011	2.33	2.37	2.22	2.24
363	NASDAQ	GNSS	Tue, Aug 30, 2011	2.38	2.38	2.19	2.33
362	NASDAQ	GNSS	Mon, Aug 29, 2011	2.23	2.40	2.23	2.39
361	NASDAQ	GNSS	Fri, Aug 26, 2011	2.30	2.32	2.16	2.21
360	NASDAQ	GNSS	Thu, Aug 25, 2011	2.42	2.42	2.21	2.28
359	NASDAQ	GNSS	Wed, Aug 24, 2011	2.38	2.45	2.32	2.43
358	NASDAQ	GNSS	Tue, Aug 23, 2011	2.26	2.38	2.20	2.36
357	NASDAQ	GNSS	Mon, Aug 22, 2011	2.30	2.35	2.15	2.19
356	NASDAQ	GNSS	Fri, Aug 19, 2011	2.27	2.33	2.25	2.27
355	NASDAQ	GNSS	Thu, Aug 18, 2011	2.33	2.40	2.28	2.28
354	NASDAQ	GNSS	Wed, Aug 17, 2011	2.40	2.45	2.36	2.43
353	NASDAQ	GNSS	Tue, Aug 16, 2011	2.46	2.47	2.35	2.37
352	NASDAQ	GNSS	Mon, Aug 15, 2011	2.58	2.58	2.45	2.45
351	NASDAQ	GNSS	Fri, Aug 12, 2011	2.45	2.55	2.45	2.53
350	NASDAQ	GNSS	Thu, Aug 11, 2011	2.34	2.46	2.34	2.45
349	NASDAQ	GNSS	Wed, Aug 10, 2011	2.22	2.36	2.22	2.29
348	NASDAQ	GNSS	Tue, Aug 9, 2011	2.43	2.65	2.27	2.53
347	NASDAQ	GNSS	Mon, Aug 8, 2011	2.27	2.35	2.21	2.28
346	NASDAQ	GNSS	Fri, Aug 5, 2011	2.61	2.65	2.25	2.41
345	NASDAQ	GNSS	Thu, Aug 4, 2011	3.08	3.10	2.40	2.57
344	NASDAQ	GNSS	Wed, Aug 3, 2011	3.13	3.13	3.03	3.08
343	NASDAQ	GNSS	Tue, Aug 2, 2011	3.18	3.21	3.05	3.13
342	NASDAQ	GNSS	Mon, Aug 1, 2011	3.04	3.30	3.00	3.15
341	NASDAQ	GNSS	Fri, Jul 29, 2011	2.85	3.04	2.80	2.87
340	NASDAQ	GNSS	Thu, Jul 28, 2011	2.97	3.05	2.85	2.86
339	NASDAQ	GNSS	Wed, Jul 27, 2011	3.30	3.36	3.00	3.00
338	NASDAQ	GNSS	Tue, Jul 26, 2011	3.14	3.30	3.10	3.24
337	NASDAQ	GNSS	Mon, Jul 25, 2011	3.02	3.25	2.95	3.10
336	NASDAQ	GNSS	Fri, Jul 22, 2011	2.73	3.15	2.72	3.00
335	NASDAQ	GNSS	Thu, Jul 21, 2011	2.85	2.85	2.56	2.70
334	NASDAQ	GNSS	Wed, Jul 20, 2011	2.80	2.87	2.77	2.80
333	NASDAQ	GNSS	Tue, Jul 19, 2011	2.68	2.82	2.68	2.77
332	NASDAQ	GNSS	Mon, Jul 18, 2011	2.61	2.70	2.60	2.68
331	NASDAQ	GNSS	Fri, Jul 15, 2011	2.65	2.68	2.58	2.58
330	NASDAQ	GNSS	Thu, Jul 14, 2011	2.65	2.70	2.52	2.68
329	NASDAQ	GNSS	Wed, Jul 13, 2011	2.53	2.76	2.53	2.65
328	NASDAQ	GNSS	Tue, Jul 12, 2011	2.50	2.55	2.42	2.53
327	NASDAQ	GNSS	Mon, Jul 11, 2011	2.66	2.66	2.31	2.50
326	NASDAQ	GNSS	Fri, Jul 8, 2011	2.70	2.71	2.66	2.66
325	NASDAQ	GNSS	Thu, Jul 7, 2011	2.74	2.80	2.70	2.71
324	NASDAQ	GNSS	Wed, Jul 6, 2011	2.77	2.77	2.66	2.72
323	NASDAQ	GNSS	Tue, Jul 5, 2011	2.77	2.83	2.71	2.74
322	NASDAQ	GNSS	Fri, Jul 1, 2011	2.75	2.86	2.73	2.73
321	NASDAQ	GNSS	Thu, Jun 30, 2011	2.76	2.85	2.62	2.72
320	NASDAQ	GNSS	Wed, Jun 29, 2011	2.80	2.84	2.65	2.72
319	NASDAQ	GNSS	Tue, Jun 28, 2011	2.82	2.88	2.80	2.85
318	NASDAQ	GNSS	Mon, Jun 27, 2011	2.77	2.82	2.75	2.78
317	NASDAQ	GNSS	Fri, Jun 24, 2011	2.73	2.85	2.68	2.73
316	NASDAQ	GNSS	Thu, Jun 23, 2011	2.76	2.76	2.68	2.75
315	NASDAQ	GNSS	Wed, Jun 22, 2011	2.74	2.85	2.74	2.78
314	NASDAQ	GNSS	Tue, Jun 21, 2011	2.60	2.80	2.58	2.71
313	NASDAQ	GNSS	Mon, Jun 20, 2011	2.55	2.60	2.55	2.58
312	NASDAQ	GNSS	Fri, Jun 17, 2011	2.40	2.54	2.40	2.54
311	NASDAQ	GNSS	Thu, Jun 16, 2011	2.49	2.56	2.40	2.40
310	NASDAQ	GNSS	Wed, Jun 15, 2011	2.55	2.55	2.40	2.45
309	NASDAQ	GNSS	Tue, Jun 14, 2011	2.60	2.60	2.50	2.54
308	NASDAQ	GNSS	Mon, Jun 13, 2011	2.47	2.60	2.47	2.55
307	NASDAQ	GNSS	Fri, Jun 10, 2011	2.41	2.45	2.40	2.44
306	NASDAQ	GNSS	Thu, Jun 9, 2011	2.45	2.46	2.38	2.40
305	NASDAQ	GNSS	Wed, Jun 8, 2011	2.51	2.52	2.35	2.41
304	NASDAQ	GNSS	Tue, Jun 7, 2011	2.51	2.59	2.45	2.50
303	NASDAQ	GNSS	Mon, Jun 6, 2011	2.70	2.71	2.53	2.54
302	NASDAQ	GNSS	Fri, Jun 3, 2011	2.73	2.80	2.65	2.71
301	NASDAQ	GNSS	Thu, Jun 2, 2011	2.76	2.88	2.72	2.80
300	NASDAQ	GNSS	Wed, Jun 1, 2011	2.81	2.86	2.74	2.78
299	NASDAQ	GNSS	Tue, May 31, 2011	2.90	2.90	2.73	2.78
298	NASDAQ	GNSS	Fri, May 27, 2011	2.89	2.93	2.64	2.84
297	NASDAQ	GNSS	Thu, May 26, 2011	2.93	3.00	2.85	2.85
296	NASDAQ	GNSS	Wed, May 25, 2011	2.84	2.90	2.81	2.90
295	NASDAQ	GNSS	Tue, May 24, 2011	2.95	3.00	2.75	2.80
294	NASDAQ	GNSS	Mon, May 23, 2011	2.77	3.04	2.76	2.90
293	NASDAQ	GNSS	Fri, May 20, 2011	2.73	2.78	2.70	2.75
292	NASDAQ	GNSS	Thu, May 19, 2011	2.70	2.76	2.66	2.71
291	NASDAQ	GNSS	Wed, May 18, 2011	2.77	2.77	2.60	2.66
290	NASDAQ	GNSS	Tue, May 17, 2011	2.58	2.80	2.54	2.72
289	NASDAQ	GNSS	Mon, May 16, 2011	2.51	2.75	2.43	2.64
288	NASDAQ	GNSS	Fri, May 13, 2011	2.29	2.33	2.15	2.19
287	NASDAQ	GNSS	Thu, May 12, 2011	2.34	2.35	2.24	2.29
286	NASDAQ	GNSS	Wed, May 11, 2011	2.35	2.35	2.27	2.31
285	NASDAQ	GNSS	Tue, May 10, 2011	2.30	2.33	2.25	2.33
284	NASDAQ	GNSS	Mon, May 9, 2011	2.41	2.53	2.25	2.30
283	NASDAQ	GNSS	Fri, May 6, 2011	2.49	2.54	2.41	2.47
282	NASDAQ	GNSS	Thu, May 5, 2011	2.61	2.74	2.37	2.49
281	NASDAQ	GNSS	Wed, May 4, 2011	2.75	2.75	2.56	2.59
280	NASDAQ	GNSS	Tue, May 3, 2011	2.77	2.77	2.65	2.68
279	NASDAQ	GNSS	Mon, May 2, 2011	2.69	2.75	2.65	2.75
278	NASDAQ	GNSS	Fri, Apr 29, 2011	2.59	2.74	2.59	2.70
277	NASDAQ	GNSS	Thu, Apr 28, 2011	2.68	2.70	2.59	2.65
276	NASDAQ	GNSS	Wed, Apr 27, 2011	2.63	2.71	2.61	2.71
275	NASDAQ	GNSS	Tue, Apr 26, 2011	2.64	2.69	2.60	2.63
274	NASDAQ	GNSS	Mon, Apr 25, 2011	2.70	2.73	2.67	2.68
273	NASDAQ	GNSS	Thu, Apr 21, 2011	2.68	2.70	2.58	2.70
272	NASDAQ	GNSS	Wed, Apr 20, 2011	2.63	2.72	2.63	2.69
271	NASDAQ	GNSS	Tue, Apr 19, 2011	2.67	2.73	2.62	2.64
270	NASDAQ	GNSS	Mon, Apr 18, 2011	2.74	2.74	2.64	2.70
269	NASDAQ	GNSS	Fri, Apr 15, 2011	2.71	2.77	2.70	2.77
268	NASDAQ	GNSS	Thu, Apr 14, 2011	2.68	2.75	2.63	2.75
267	NASDAQ	GNSS	Wed, Apr 13, 2011	2.71	2.79	2.68	2.70
266	NASDAQ	GNSS	Tue, Apr 12, 2011	2.68	2.75	2.67	2.70
265	NASDAQ	GNSS	Mon, Apr 11, 2011	2.78	2.78	2.64	2.73
264	NASDAQ	GNSS	Fri, Apr 8, 2011	2.96	2.96	2.75	2.79
263	NASDAQ	GNSS	Thu, Apr 7, 2011	2.90	2.94	2.75	2.88
262	NASDAQ	GNSS	Wed, Apr 6, 2011	3.07	3.12	2.83	2.95
261	NASDAQ	GNSS	Tue, Apr 5, 2011	2.76	2.80	2.71	2.79
260	NASDAQ	GNSS	Mon, Apr 4, 2011	2.86	2.86	2.73	2.79
259	NASDAQ	GNSS	Fri, Apr 1, 2011	2.79	2.90	2.66	2.83
258	NASDAQ	GNSS	Thu, Mar 31, 2011	2.65	2.82	2.63	2.79
257	NASDAQ	GNSS	Wed, Mar 30, 2011	2.58	2.69	2.54	2.68
256	NASDAQ	GNSS	Tue, Mar 29, 2011	2.60	2.60	2.55	2.58
255	NASDAQ	GNSS	Mon, Mar 28, 2011	2.60	2.60	2.54	2.60
254	NASDAQ	GNSS	Fri, Mar 25, 2011	2.56	2.63	2.56	2.60
253	NASDAQ	GNSS	Thu, Mar 24, 2011	2.56	2.65	2.56	2.59
252	NASDAQ	GNSS	Wed, Mar 23, 2011	2.56	2.62	2.56	2.60
251	NASDAQ	GNSS	Tue, Mar 22, 2011	2.54	2.63	2.52	2.58
250	NASDAQ	GNSS	Mon, Mar 21, 2011	2.57	2.63	2.51	2.58
249	NASDAQ	GNSS	Fri, Mar 18, 2011	2.48	2.59	2.47	2.59
248	NASDAQ	GNSS	Thu, Mar 17, 2011	2.35	2.54	2.35	2.51
247	NASDAQ	GNSS	Wed, Mar 16, 2011	2.30	2.60	2.28	2.39
246	NASDAQ	GNSS	Tue, Mar 15, 2011	2.17	2.38	2.17	2.34
245	NASDAQ	GNSS	Mon, Mar 14, 2011	2.40	2.50	2.30	2.37
244	NASDAQ	GNSS	Fri, Mar 11, 2011	2.30	2.45	2.30	2.42
243	NASDAQ	GNSS	Thu, Mar 10, 2011	2.40	2.47	2.31	2.34
242	NASDAQ	GNSS	Wed, Mar 9, 2011	2.31	2.47	2.30	2.46
241	NASDAQ	GNSS	Tue, Mar 8, 2011	2.40	2.46	2.25	2.35
240	NASDAQ	GNSS	Mon, Mar 7, 2011	2.42	2.47	2.35	2.36
239	NASDAQ	GNSS	Fri, Mar 4, 2011	2.31	2.38	2.22	2.38
238	NASDAQ	GNSS	Thu, Mar 3, 2011	2.18	2.36	2.18	2.28
237	NASDAQ	GNSS	Wed, Mar 2, 2011	1.91	2.20	1.91	2.20
236	NASDAQ	GNSS	Tue, Mar 1, 2011	2.14	2.18	2.13	2.17
235	NASDAQ	GNSS	Mon, Feb 28, 2011	2.11	2.19	2.08	2.19
234	NASDAQ	GNSS	Fri, Feb 25, 2011	2.15	2.15	2.05	2.11
233	NASDAQ	GNSS	Thu, Feb 24, 2011	2.10	2.16	2.09	2.12
232	NASDAQ	GNSS	Wed, Feb 23, 2011	2.14	2.17	2.06	2.11
231	NASDAQ	GNSS	Tue, Feb 22, 2011	2.17	2.19	2.08	2.10
230	NASDAQ	GNSS	Fri, Feb 18, 2011	2.22	2.24	2.13	2.15
229	NASDAQ	GNSS	Thu, Feb 17, 2011	2.19	2.26	2.13	2.26
228	NASDAQ	GNSS	Wed, Feb 16, 2011	2.11	2.15	2.11	2.14
227	NASDAQ	GNSS	Tue, Feb 15, 2011	2.15	2.21	2.08	2.11
226	NASDAQ	GNSS	Mon, Feb 14, 2011	2.16	2.19	2.09	2.14
225	NASDAQ	GNSS	Fri, Feb 11, 2011	2.22	2.22	2.15	2.18
224	NASDAQ	GNSS	Thu, Feb 10, 2011	2.25	2.45	2.20	2.22
223	NASDAQ	GNSS	Wed, Feb 9, 2011	2.18	2.38	2.18	2.35
222	NASDAQ	GNSS	Tue, Feb 8, 2011	2.13	2.20	2.05	2.19
221	NASDAQ	GNSS	Mon, Feb 7, 2011	2.04	2.12	2.00	2.01
220	NASDAQ	GNSS	Fri, Feb 4, 2011	2.15	2.15	2.00	2.04
219	NASDAQ	GNSS	Thu, Feb 3, 2011	2.10	2.17	2.03	2.13
218	NASDAQ	GNSS	Wed, Feb 2, 2011	2.22	2.44	2.22	2.38
217	NASDAQ	GNSS	Tue, Feb 1, 2011	2.20	2.26	2.20	2.23
216	NASDAQ	GNSS	Mon, Jan 31, 2011	2.25	2.26	2.19	2.22
215	NASDAQ	GNSS	Fri, Jan 28, 2011	2.20	2.25	2.13	2.19
214	NASDAQ	GNSS	Thu, Jan 27, 2011	2.30	2.30	2.12	2.20
213	NASDAQ	GNSS	Wed, Jan 26, 2011	2.22	2.27	2.20	2.27
212	NASDAQ	GNSS	Tue, Jan 25, 2011	2.05	2.30	2.04	2.20
211	NASDAQ	GNSS	Mon, Jan 24, 2011	2.11	2.15	2.05	2.05
210	NASDAQ	GNSS	Fri, Jan 21, 2011	2.29	2.29	2.12	2.12
209	NASDAQ	GNSS	Thu, Jan 20, 2011	2.24	2.36	2.17	2.17
208	NASDAQ	GNSS	Wed, Jan 19, 2011	2.31	2.31	2.20	2.22
207	NASDAQ	GNSS	Tue, Jan 18, 2011	2.35	2.47	2.26	2.31
206	NASDAQ	GNSS	Fri, Jan 14, 2011	2.51	2.51	2.35	2.38
205	NASDAQ	GNSS	Thu, Jan 13, 2011	2.50	2.52	2.46	2.52
204	NASDAQ	GNSS	Wed, Jan 12, 2011	2.55	2.57	2.41	2.51
203	NASDAQ	GNSS	Tue, Jan 11, 2011	2.72	2.73	2.45	2.55
202	NASDAQ	GNSS	Mon, Jan 10, 2011	2.63	2.81	2.59	2.74
201	NASDAQ	GNSS	Fri, Jan 7, 2011	2.64	2.70	2.50	2.61
200	NASDAQ	GNSS	Thu, Jan 6, 2011	2.63	2.64	2.51	2.60
199	NASDAQ	GNSS	Wed, Jan 5, 2011	2.68	2.68	2.61	2.65
198	NASDAQ	GNSS	Tue, Jan 4, 2011	2.66	2.71	2.62	2.67
197	NASDAQ	GNSS	Mon, Jan 3, 2011	2.75	2.75	2.57	2.75
196	NASDAQ	GNSS	Fri, Dec 31, 2010	2.54	2.69	2.54	2.69
195	NASDAQ	GNSS	Thu, Dec 30, 2010	2.58	2.64	2.53	2.55
194	NASDAQ	GNSS	Wed, Dec 29, 2010	2.50	2.59	2.50	2.53
193	NASDAQ	GNSS	Tue, Dec 28, 2010	2.44	2.52	2.40	2.52
192	NASDAQ	GNSS	Mon, Dec 27, 2010	2.47	2.59	2.40	2.48
191	NASDAQ	GNSS	Thu, Dec 23, 2010	2.48	2.54	2.36	2.47
190	NASDAQ	GNSS	Wed, Dec 22, 2010	2.66	2.68	2.26	2.33
189	NASDAQ	GNSS	Tue, Dec 21, 2010	2.73	2.73	2.61	2.62
188	NASDAQ	GNSS	Mon, Dec 20, 2010	2.60	2.70	2.51	2.64
187	NASDAQ	GNSS	Fri, Dec 17, 2010	2.32	2.59	2.32	2.59
186	NASDAQ	GNSS	Thu, Dec 16, 2010	2.32	2.36	2.31	2.35
185	NASDAQ	GNSS	Wed, Dec 15, 2010	2.45	2.50	2.33	2.37
184	NASDAQ	GNSS	Tue, Dec 14, 2010	2.60	2.60	2.43	2.49
183	NASDAQ	GNSS	Mon, Dec 13, 2010	2.51	2.57	2.47	2.55
182	NASDAQ	GNSS	Fri, Dec 10, 2010	2.53	2.57	2.53	2.55
181	NASDAQ	GNSS	Thu, Dec 9, 2010	2.60	2.64	2.53	2.57
180	NASDAQ	GNSS	Wed, Dec 8, 2010	2.57	2.59	2.50	2.56
179	NASDAQ	GNSS	Tue, Dec 7, 2010	2.60	2.65	2.51	2.62
178	NASDAQ	GNSS	Mon, Dec 6, 2010	2.60	2.64	2.55	2.63
177	NASDAQ	GNSS	Fri, Dec 3, 2010	2.85	2.85	2.51	2.67
176	NASDAQ	GNSS	Thu, Dec 2, 2010	2.70	2.81	2.65	2.81
175	NASDAQ	GNSS	Wed, Dec 1, 2010	2.66	2.66	2.58	2.64
174	NASDAQ	GNSS	Tue, Nov 30, 2010	2.57	2.61	2.55	2.59
173	NASDAQ	GNSS	Mon, Nov 29, 2010	2.66	2.81	2.61	2.61
172	NASDAQ	GNSS	Fri, Nov 26, 2010	2.55	3.00	2.54	2.71
171	NASDAQ	GNSS	Wed, Nov 24, 2010	2.56	2.64	2.46	2.55
170	NASDAQ	GNSS	Tue, Nov 23, 2010	2.59	2.59	2.42	2.51
169	NASDAQ	GNSS	Mon, Nov 22, 2010	2.47	2.60	2.43	2.56
168	NASDAQ	GNSS	Fri, Nov 19, 2010	2.40	2.45	2.37	2.44
167	NASDAQ	GNSS	Thu, Nov 18, 2010	2.16	2.45	2.16	2.44
166	NASDAQ	GNSS	Wed, Nov 17, 2010	2.18	2.23	2.10	2.16
165	NASDAQ	GNSS	Tue, Nov 16, 2010	2.07	2.18	2.05	2.14
164	NASDAQ	GNSS	Mon, Nov 15, 2010	2.07	2.18	2.07	2.10
163	NASDAQ	GNSS	Fri, Nov 12, 2010	2.34	2.40	1.95	2.07
162	NASDAQ	GNSS	Thu, Nov 11, 2010	2.41	2.41	2.25	2.38
161	NASDAQ	GNSS	Wed, Nov 10, 2010	2.37	2.56	2.37	2.45
160	NASDAQ	GNSS	Tue, Nov 9, 2010	2.85	3.10	2.35	2.40
159	NASDAQ	GNSS	Mon, Nov 8, 2010	2.53	2.78	2.52	2.73
158	NASDAQ	GNSS	Fri, Nov 5, 2010	2.38	2.65	2.27	2.57
157	NASDAQ	GNSS	Thu, Nov 4, 2010	2.36	2.50	2.27	2.42
156	NASDAQ	GNSS	Wed, Nov 3, 2010	2.42	2.42	2.31	2.39
155	NASDAQ	GNSS	Tue, Nov 2, 2010	2.25	2.52	2.24	2.46
154	NASDAQ	GNSS	Mon, Nov 1, 2010	2.00	2.25	1.99	2.25
153	NASDAQ	GNSS	Fri, Oct 29, 2010	1.93	2.08	1.93	2.00
152	NASDAQ	GNSS	Thu, Oct 28, 2010	2.03	2.07	1.98	2.00
151	NASDAQ	GNSS	Wed, Oct 27, 2010	1.95	2.10	1.92	2.04
150	NASDAQ	GNSS	Tue, Oct 26, 2010	1.94	2.00	1.91	1.98
149	NASDAQ	GNSS	Mon, Oct 25, 2010	2.01	2.03	1.96	1.97
148	NASDAQ	GNSS	Fri, Oct 22, 2010	1.91	2.04	1.86	2.00
147	NASDAQ	GNSS	Thu, Oct 21, 2010	1.95	2.00	1.90	1.92
146	NASDAQ	GNSS	Wed, Oct 20, 2010	1.97	2.04	1.96	2.01
145	NASDAQ	GNSS	Tue, Oct 19, 2010	2.10	2.10	1.90	2.01
144	NASDAQ	GNSS	Mon, Oct 18, 2010	2.20	2.20	2.06	2.10
143	NASDAQ	GNSS	Fri, Oct 15, 2010	2.04	2.12	1.98	2.09
142	NASDAQ	GNSS	Thu, Oct 14, 2010	2.13	2.22	1.93	2.08
141	NASDAQ	GNSS	Wed, Oct 13, 2010	2.09	2.18	1.98	2.12
140	NASDAQ	GNSS	Tue, Oct 12, 2010	1.98	2.10	1.91	2.05
139	NASDAQ	GNSS	Mon, Oct 11, 2010	1.88	2.10	1.84	2.08
138	NASDAQ	GNSS	Fri, Oct 8, 2010	1.85	1.94	1.76	1.88
137	NASDAQ	GNSS	Thu, Oct 7, 2010	1.59	1.78	1.50	1.75
136	NASDAQ	GNSS	Wed, Oct 6, 2010	1.49	1.59	1.47	1.59
135	NASDAQ	GNSS	Tue, Oct 5, 2010	1.44	1.44	1.32	1.36
134	NASDAQ	GNSS	Mon, Oct 4, 2010	1.45	1.45	1.36	1.41
133	NASDAQ	GNSS	Fri, Oct 1, 2010	1.25	1.49	1.25	1.45
132	NASDAQ	GNSS	Thu, Sep 30, 2010	1.55	1.58	1.40	1.57
131	NASDAQ	GNSS	Wed, Sep 29, 2010	1.50	1.94	1.43	1.51
130	NASDAQ	GNSS	Tue, Sep 28, 2010	0.95	1.22	0.93	1.08
129	NASDAQ	GNSS	Mon, Sep 27, 2010	0.85	0.90	0.85	0.89
128	NASDAQ	GNSS	Fri, Sep 24, 2010	0.84	0.86	0.82	0.84
127	NASDAQ	GNSS	Thu, Sep 23, 2010	0.86	0.92	0.81	0.86
126	NASDAQ	GNSS	Wed, Sep 22, 2010	0.89	0.96	0.87	0.88
125	NASDAQ	GNSS	Tue, Sep 21, 2010	0.92	0.92	0.89	0.89
124	NASDAQ	GNSS	Mon, Sep 20, 2010	0.96	0.98	0.94	0.96
123	NASDAQ	GNSS	Fri, Sep 17, 2010	0.95	1.00	0.95	1.00
122	NASDAQ	GNSS	Thu, Sep 16, 2010	0.91	0.95	0.90	0.95
121	NASDAQ	GNSS	Wed, Sep 15, 2010	0.84	0.96	0.84	0.89
120	NASDAQ	GNSS	Tue, Sep 14, 2010	0.85	0.91	0.84	0.88
119	NASDAQ	GNSS	Mon, Sep 13, 2010	0.82	0.90	0.82	0.88
118	NASDAQ	GNSS	Fri, Sep 10, 2010	0.85	0.88	0.85	0.88
117	NASDAQ	GNSS	Thu, Sep 9, 2010	0.85	0.89	0.82	0.88
116	NASDAQ	GNSS	Wed, Sep 8, 2010	0.90	0.95	0.80	0.88
115	NASDAQ	GNSS	Tue, Sep 7, 2010	0.97	0.97	0.89	0.89
114	NASDAQ	GNSS	Fri, Sep 3, 2010	0.93	0.99	0.92	0.96
113	NASDAQ	GNSS	Thu, Sep 2, 2010	1.01	1.01	0.97	0.99
112	NASDAQ	GNSS	Wed, Sep 1, 2010	0.97	1.00	0.95	0.97
111	NASDAQ	GNSS	Tue, Aug 31, 2010	1.00	1.00	0.89	0.96
110	NASDAQ	GNSS	Mon, Aug 30, 2010	0.83	0.90	0.83	0.89
109	NASDAQ	GNSS	Fri, Aug 27, 2010	0.96	0.96	0.71	0.91
108	NASDAQ	GNSS	Thu, Aug 26, 2010	1.00	1.04	0.98	0.98
107	NASDAQ	GNSS	Wed, Aug 25, 2010	0.99	1.02	0.96	0.98
106	NASDAQ	GNSS	Tue, Aug 24, 2010	0.99	1.04	0.95	1.02
105	NASDAQ	GNSS	Mon, Aug 23, 2010	1.01	1.02	0.99	0.99
104	NASDAQ	GNSS	Fri, Aug 20, 2010	0.99	1.04	0.99	1.03
103	NASDAQ	GNSS	Thu, Aug 19, 2010	1.00	1.04	0.98	1.03
102	NASDAQ	GNSS	Wed, Aug 18, 2010	1.00	1.00	1.00	1.00
101	NASDAQ	GNSS	Tue, Aug 17, 2010	0.98	1.00	0.98	1.00
100	NASDAQ	GNSS	Mon, Aug 16, 2010	1.00	1.00	0.98	1.00
99	NASDAQ	GNSS	Fri, Aug 13, 2010	0.99	1.05	0.99	1.02
98	NASDAQ	GNSS	Thu, Aug 12, 2010	1.00	1.04	0.96	1.04
97	NASDAQ	GNSS	Wed, Aug 11, 2010	1.00	1.05	1.00	1.05
96	NASDAQ	GNSS	Tue, Aug 10, 2010	1.03	1.09	1.03	1.06
95	NASDAQ	GNSS	Mon, Aug 9, 2010	1.05	1.06	1.01	1.06
94	NASDAQ	GNSS	Fri, Aug 6, 2010	1.09	1.11	1.03	1.06
93	NASDAQ	GNSS	Thu, Aug 5, 2010	1.09	1.09	1.04	1.09
92	NASDAQ	GNSS	Wed, Aug 4, 2010	1.07	1.09	1.01	1.05
91	NASDAQ	GNSS	Tue, Aug 3, 2010	1.00	1.04	1.00	1.00
90	NASDAQ	GNSS	Mon, Aug 2, 2010	1.01	1.04	0.99	1.00
89	NASDAQ	GNSS	Fri, Jul 30, 2010	1.09	1.09	0.95	1.01
88	NASDAQ	GNSS	Thu, Jul 29, 2010	1.09	1.09	1.06	1.09
87	NASDAQ	GNSS	Wed, Jul 28, 2010	1.08	1.09	1.05	1.09
86	NASDAQ	GNSS	Tue, Jul 27, 2010	1.06	1.08	1.05	1.08
85	NASDAQ	GNSS	Mon, Jul 26, 2010	1.15	1.16	0.86	1.06
84	NASDAQ	GNSS	Fri, Jul 23, 2010	1.15	1.18	1.10	1.13
83	NASDAQ	GNSS	Thu, Jul 22, 2010	1.17	1.17	1.11	1.15
82	NASDAQ	GNSS	Wed, Jul 21, 2010	1.19	1.19	1.14	1.15
81	NASDAQ	GNSS	Tue, Jul 20, 2010	1.13	1.19	1.12	1.19
80	NASDAQ	GNSS	Mon, Jul 19, 2010	1.17	1.20	1.15	1.20
79	NASDAQ	GNSS	Fri, Jul 16, 2010	1.20	1.21	1.14	1.20
78	NASDAQ	GNSS	Thu, Jul 15, 2010	1.20	1.22	1.15	1.22
77	NASDAQ	GNSS	Wed, Jul 14, 2010	1.20	1.24	1.18	1.24
76	NASDAQ	GNSS	Tue, Jul 13, 2010	1.22	1.24	1.19	1.24
75	NASDAQ	GNSS	Mon, Jul 12, 2010	1.20	1.22	1.16	1.22
74	NASDAQ	GNSS	Fri, Jul 9, 2010	1.25	1.25	1.15	1.20
73	NASDAQ	GNSS	Thu, Jul 8, 2010	1.20	1.25	1.08	1.22
72	NASDAQ	GNSS	Wed, Jul 7, 2010	1.14	1.18	1.14	1.17
71	NASDAQ	GNSS	Tue, Jul 6, 2010	1.18	1.24	1.12	1.16
70	NASDAQ	GNSS	Fri, Jul 2, 2010	1.16	1.23	1.15	1.20
69	NASDAQ	GNSS	Thu, Jul 1, 2010	1.25	1.25	1.15	1.25
68	NASDAQ	GNSS	Wed, Jun 30, 2010	1.15	1.29	1.07	1.25
67	NASDAQ	GNSS	Tue, Jun 29, 2010	1.20	1.20	1.15	1.18
66	NASDAQ	GNSS	Mon, Jun 28, 2010	1.20	1.31	1.15	1.16
65	NASDAQ	GNSS	Fri, Jun 25, 2010	1.20	1.20	1.16	1.16
64	NASDAQ	GNSS	Thu, Jun 24, 2010	1.31	1.31	1.20	1.20
63	NASDAQ	GNSS	Wed, Jun 23, 2010	1.25	1.30	1.23	1.28
62	NASDAQ	GNSS	Tue, Jun 22, 2010	1.24	1.26	1.20	1.23
61	NASDAQ	GNSS	Mon, Jun 21, 2010	1.24	1.29	1.24	1.24
60	NASDAQ	GNSS	Fri, Jun 18, 2010	1.22	1.30	1.22	1.28
59	NASDAQ	GNSS	Thu, Jun 17, 2010	1.23	1.29	1.23	1.27
58	NASDAQ	GNSS	Wed, Jun 16, 2010	1.23	1.28	1.21	1.23
57	NASDAQ	GNSS	Tue, Jun 15, 2010	1.29	1.29	1.19	1.24
56	NASDAQ	GNSS	Mon, Jun 14, 2010	1.31	1.31	1.24	1.29
55	NASDAQ	GNSS	Fri, Jun 11, 2010	1.28	1.33	1.26	1.32
54	NASDAQ	GNSS	Thu, Jun 10, 2010	1.26	1.30	1.26	1.30
53	NASDAQ	GNSS	Wed, Jun 9, 2010	1.25	1.30	1.19	1.28
52	NASDAQ	GNSS	Tue, Jun 8, 2010	1.39	1.40	1.21	1.27
51	NASDAQ	GNSS	Mon, Jun 7, 2010	1.42	1.42	1.35	1.38
50	NASDAQ	GNSS	Fri, Jun 4, 2010	1.40	1.41	1.35	1.41
49	NASDAQ	GNSS	Thu, Jun 3, 2010	1.46	1.49	1.41	1.47
48	NASDAQ	GNSS	Wed, Jun 2, 2010	1.36	1.47	1.36	1.43
47	NASDAQ	GNSS	Tue, Jun 1, 2010	1.38	1.43	1.35	1.37
46	NASDAQ	GNSS	Fri, May 28, 2010	1.40	1.50	1.35	1.35
45	NASDAQ	GNSS	Thu, May 27, 2010	1.46	1.47	1.37	1.44
44	NASDAQ	GNSS	Wed, May 26, 2010	1.43	1.50	1.42	1.44
43	NASDAQ	GNSS	Tue, May 25, 2010	1.44	1.45	1.35	1.40
42	NASDAQ	GNSS	Mon, May 24, 2010	1.62	1.62	1.40	1.49
41	NASDAQ	GNSS	Fri, May 21, 2010	1.51	1.58	1.50	1.55
40	NASDAQ	GNSS	Thu, May 20, 2010	1.60	1.60	1.51	1.55
39	NASDAQ	GNSS	Wed, May 19, 2010	1.69	1.69	1.55	1.62
38	NASDAQ	GNSS	Tue, May 18, 2010	1.67	1.68	1.62	1.68
37	NASDAQ	GNSS	Mon, May 17, 2010	1.61	1.73	1.61	1.69
36	NASDAQ	GNSS	Fri, May 14, 2010	1.62	1.67	1.60	1.64
35	NASDAQ	GNSS	Thu, May 13, 2010	1.57	1.68	1.57	1.65
34	NASDAQ	GNSS	Wed, May 12, 2010	1.56	1.61	1.56	1.57
33	NASDAQ	GNSS	Tue, May 11, 2010	1.56	1.62	1.46	1.60
32	NASDAQ	GNSS	Mon, May 10, 2010	1.57	1.69	1.50	1.62
31	NASDAQ	GNSS	Fri, May 7, 2010	1.54	1.65	1.50	1.57
30	NASDAQ	GNSS	Thu, May 6, 2010	1.57	1.68	1.45	1.58
29	NASDAQ	GNSS	Wed, May 5, 2010	1.60	1.70	1.53	1.57
28	NASDAQ	GNSS	Tue, May 4, 2010	1.77	1.77	1.65	1.73
27	NASDAQ	GNSS	Mon, May 3, 2010	1.66	1.73	1.66	1.70
26	NASDAQ	GNSS	Fri, Apr 30, 2010	1.69	1.75	1.65	1.65
25	NASDAQ	GNSS	Thu, Apr 29, 2010	1.67	1.70	1.60	1.67
24	NASDAQ	GNSS	Wed, Apr 28, 2010	1.66	1.70	1.63	1.67
23	NASDAQ	GNSS	Tue, Apr 27, 2010	1.68	1.72	1.64	1.69
22	NASDAQ	GNSS	Mon, Apr 26, 2010	1.64	1.69	1.64	1.66
21	NASDAQ	GNSS	Fri, Apr 23, 2010	1.65	1.69	1.61	1.64
20	NASDAQ	GNSS	Thu, Apr 22, 2010	1.69	1.70	1.67	1.69
19	NASDAQ	GNSS	Wed, Apr 21, 2010	1.66	1.70	1.66	1.69
18	NASDAQ	GNSS	Tue, Apr 20, 2010	1.67	1.70	1.63	1.67
17	NASDAQ	GNSS	Mon, Apr 19, 2010	1.70	1.72	1.61	1.63
16	NASDAQ	GNSS	Fri, Apr 16, 2010	1.70	1.70	1.60	1.68
15	NASDAQ	GNSS	Thu, Apr 15, 2010	1.68	1.73	1.66	1.67
14	NASDAQ	GNSS	Wed, Apr 14, 2010	1.67	1.71	1.61	1.68
13	NASDAQ	GNSS	Tue, Apr 13, 2010	1.64	1.70	1.63	1.69
12	NASDAQ	GNSS	Mon, Apr 12, 2010	1.78	1.78	1.61	1.68
11	NASDAQ	GNSS	Fri, Apr 9, 2010	1.59	1.73	1.52	1.73
10	NASDAQ	GNSS	Thu, Apr 8, 2010	1.61	1.65	1.59	1.62
9	NASDAQ	GNSS	Wed, Apr 7, 2010	1.55	1.62	1.52	1.60
8	NASDAQ	GNSS	Tue, Apr 6, 2010	1.48	1.53	1.46	1.52
7	NASDAQ	GNSS	Mon, Apr 5, 2010	1.47	1.49	1.40	1.46
6	NASDAQ	GNSS	Thu, Apr 1, 2010	1.55	1.55	1.36	1.40
5	NASDAQ	GNSS	Wed, Mar 31, 2010	1.45	1.54	1.38	1.54
4	NASDAQ	GNSS	Tue, Mar 30, 2010	1.40	1.50	1.40	1.44
3	NASDAQ	GNSS	Mon, Mar 29, 2010	1.50	1.53	1.40	1.40
2	NASDAQ	GNSS	Fri, Mar 26, 2010	1.54	1.60	1.38	1.45
1	NASDAQ	GNSS	Thu, Mar 25, 2010	1.80	1.84	1.56	1.57
#	Exchange	Symbol	Date	Open	High	Low	Close

Genasys Inc NASDAQ:GNSS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024